Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 104.09 | 104.33 | 103.16 | 103.80 | 546,722 | -0.92(-0.88%) |
Oct 28, 2022 | 102.82 | 105.09 | 102.45 | 104.72 | 292,597 | +1.65(+1.60%) |
Oct 27, 2022 | 102.65 | 103.77 | 102.37 | 103.07 | 370,429 | +0.67(+0.66%) |
Oct 26, 2022 | 102.51 | 104.30 | 102.28 | 102.40 | 384,808 | +0.08(+0.08%) |
Oct 25, 2022 | 100.51 | 102.46 | 100.34 | 102.32 | 516,973 | +2.22(+2.21%) |
Oct 24, 2022 | 100.37 | 101.06 | 99.41 | 100.10 | 577,872 | +0.02(+0.02%) |
Oct 21, 2022 | 98.75 | 100.38 | 97.79 | 100.08 | 327,999 | +1.45(+1.48%) |
Oct 20, 2022 | 99.48 | 100.31 | 98.25 | 98.63 | 270,547 | -0.94(-0.94%) |
Oct 19, 2022 | 100.06 | 100.40 | 99.18 | 99.56 | 307,709 | -1.00(-0.99%) |
Oct 18, 2022 | 101.91 | 102.04 | 99.65 | 100.56 | 357,641 | +0.25(+0.25%) |
Oct 17, 2022 | 98.08 | 100.66 | 98.08 | 100.31 | 361,587 | +3.63(+3.76%) |
Oct 14, 2022 | 100.56 | 100.67 | 96.49 | 96.67 | 361,582 | -2.98(-2.99%) |
Oct 13, 2022 | 95.51 | 99.98 | 95.31 | 99.65 | 435,968 | +2.29(+2.35%) |
Oct 12, 2022 | 98.54 | 99.14 | 97.37 | 97.37 | 331,840 | -1.08(-1.10%) |
Oct 11, 2022 | 98.81 | 99.74 | 98.18 | 98.45 | 348,510 | -0.82(-0.83%) |
Oct 10, 2022 | 99.92 | 99.97 | 98.45 | 99.27 | 246,600 | -0.39(-0.39%) |
Oct 07, 2022 | 101.61 | 101.91 | 99.21 | 99.66 | 497,423 | -2.58(-2.52%) |
Oct 06, 2022 | 104.05 | 104.05 | 101.93 | 102.24 | 355,271 | -2.16(-2.07%) |
Oct 05, 2022 | 103.67 | 105.01 | 103.49 | 104.40 | 397,980 | -0.26(-0.25%) |
Oct 04, 2022 | 102.98 | 104.89 | 102.98 | 104.66 | 468,045 | +2.70(+2.64%) |
Oct 03, 2022 | 100.93 | 102.62 | 100.40 | 101.97 | 528,649 | +1.74(+1.73%) |
Sep 30, 2022 | 101.07 | 102.54 | 100.18 | 100.23 | 480,100 | -1.08(-1.07%) |
Sep 29, 2022 | 102.02 | 102.04 | 100.81 | 101.31 | 338,174 | -1.07(-1.05%) |
Sep 28, 2022 | 101.26 | 102.83 | 100.30 | 102.39 | 562,417 | +1.60(+1.59%) |
Sep 27, 2022 | 101.76 | 102.25 | 100.75 | 100.78 | 522,149 | -0.36(-0.36%) |
Sep 26, 2022 | 101.79 | 102.09 | 100.75 | 101.15 | 363,796 | -0.90(-0.88%) |
Sep 23, 2022 | 101.66 | 103.19 | 101.17 | 102.04 | 525,760 | -0.67(-0.65%) |
Sep 22, 2022 | 105.23 | 105.23 | 102.16 | 102.71 | 530,727 | -2.86(-2.71%) |
Sep 21, 2022 | 106.61 | 107.84 | 105.56 | 105.57 | 400,803 | -1.20(-1.13%) |
Sep 20, 2022 | 108.16 | 108.36 | 105.92 | 106.77 | 322,965 | -2.10(-1.93%) |
Sep 19, 2022 | 107.68 | 108.96 | 107.47 | 108.87 | 260,002 | +0.77(+0.71%) |
Sep 16, 2022 | 108.05 | 108.18 | 107.30 | 108.10 | 395,474 | -1.02(-0.93%) |
Sep 15, 2022 | 109.44 | 109.84 | 108.50 | 109.12 | 396,246 | -0.43(-0.39%) |
Sep 14, 2022 | 109.58 | 110.68 | 109.16 | 109.55 | 283,319 | -0.22(-0.20%) |
Sep 13, 2022 | 110.68 | 111.22 | 109.44 | 109.77 | 408,893 | -2.33(-2.07%) |
Sep 12, 2022 | 111.12 | 112.33 | 110.95 | 112.09 | 483,821 | +1.65(+1.49%) |
Sep 09, 2022 | 109.98 | 110.70 | 109.83 | 110.44 | 323,077 | +1.05(+0.96%) |
Sep 08, 2022 | 108.73 | 109.66 | 108.03 | 109.40 | 243,147 | +0.47(+0.43%) |
Sep 07, 2022 | 108.30 | 109.03 | 107.62 | 108.93 | 447,714 | +0.95(+0.88%) |
Sep 06, 2022 | 106.29 | 108.49 | 106.27 | 107.98 | 470,956 | +1.31(+1.23%) |
Sep 02, 2022 | 108.12 | 109.02 | 106.33 | 106.67 | 307,825 | -1.06(-0.99%) |
Sep 01, 2022 | 107.33 | 107.84 | 106.22 | 107.74 | 460,307 | +0.28(+0.26%) |
Aug 31, 2022 | 108.12 | 108.25 | 107.00 | 107.45 | 468,639 | +0.12(+0.11%) |
Aug 30, 2022 | 108.44 | 108.63 | 107.11 | 107.34 | 296,823 | -0.54(-0.50%) |
Aug 29, 2022 | 107.67 | 108.67 | 107.67 | 107.88 | 273,380 | -0.19(-0.17%) |
Aug 26, 2022 | 110.66 | 111.00 | 107.78 | 108.06 | 324,385 | -2.92(-2.63%) |
Aug 25, 2022 | 111.27 | 111.27 | 110.18 | 110.98 | 273,933 | +0.32(+0.29%) |
Aug 24, 2022 | 111.13 | 111.55 | 110.48 | 110.66 | 370,465 | -0.28(-0.26%) |
Aug 23, 2022 | 111.54 | 111.56 | 110.45 | 110.94 | 275,989 | -1.21(-1.08%) |
Aug 22, 2022 | 112.01 | 113.02 | 112.00 | 112.15 | 372,485 | -0.83(-0.73%) |
Aug 19, 2022 | 113.09 | 113.53 | 112.52 | 112.98 | 385,948 | -0.33(-0.29%) |
Aug 18, 2022 | 113.22 | 113.97 | 112.83 | 113.31 | 335,447 | -0.13(-0.11%) |
Aug 17, 2022 | 113.02 | 114.03 | 112.75 | 113.44 | 369,383 | +0.34(+0.30%) |
Aug 16, 2022 | 111.84 | 113.64 | 111.84 | 113.10 | 1,504,880 | +0.50(+0.45%) |
Aug 15, 2022 | 113.06 | 113.22 | 112.16 | 112.60 | 323,752 | -0.22(-0.20%) |
Aug 12, 2022 | 111.80 | 112.96 | 111.80 | 112.82 | 303,821 | +1.11(+1.00%) |
Aug 11, 2022 | 112.05 | 112.62 | 111.47 | 111.71 | 454,056 | -0.07(-0.06%) |
Aug 10, 2022 | 111.54 | 111.88 | 110.64 | 111.77 | 288,924 | +1.49(+1.35%) |
Aug 09, 2022 | 110.85 | 111.12 | 109.88 | 110.28 | 433,175 | -0.48(-0.43%) |
Aug 08, 2022 | 110.81 | 111.74 | 110.12 | 110.76 | 450,199 | +0.34(+0.31%) |
Aug 05, 2022 | 110.73 | 111.71 | 108.78 | 110.42 | 584,789 | -1.45(-1.30%) |
Aug 04, 2022 | 107.49 | 112.11 | 106.65 | 111.87 | 936,148 | +4.17(+3.87%) |
Aug 03, 2022 | 107.97 | 108.57 | 107.56 | 107.70 | 816,559 | +0.22(+0.21%) |
Aug 02, 2022 | 107.67 | 108.31 | 107.34 | 107.47 | 448,697 | -0.41(-0.38%) |