Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 102.07 | 103.05 | 101.09 | 102.02 | 3,000,056 | -1.04(-1.01%) |
Oct 28, 2022 | 95.26 | 103.37 | 94.79 | 103.06 | 4,575,951 | +4.78(+4.87%) |
Oct 27, 2022 | 99.25 | 100.11 | 97.70 | 98.28 | 3,604,723 | +0.20(+0.21%) |
Oct 26, 2022 | 97.86 | 99.65 | 97.81 | 98.07 | 2,277,907 | +0.33(+0.33%) |
Oct 25, 2022 | 93.55 | 98.49 | 93.55 | 97.75 | 2,877,894 | +3.87(+4.12%) |
Oct 24, 2022 | 93.89 | 94.78 | 92.79 | 93.88 | 2,947,918 | +1.26(+1.36%) |
Oct 21, 2022 | 91.05 | 92.62 | 89.43 | 92.62 | 3,734,481 | +1.22(+1.34%) |
Oct 20, 2022 | 91.61 | 94.02 | 90.77 | 91.40 | 3,673,707 | -0.24(-0.26%) |
Oct 19, 2022 | 93.02 | 94.18 | 91.01 | 91.64 | 3,046,074 | -4.20(-4.38%) |
Oct 18, 2022 | 96.23 | 96.62 | 94.35 | 95.83 | 2,399,945 | +2.04(+2.18%) |
Oct 17, 2022 | 94.53 | 95.12 | 92.75 | 93.79 | 1,951,048 | +2.00(+2.18%) |
Oct 14, 2022 | 95.19 | 95.84 | 91.68 | 91.79 | 2,978,819 | -2.34(-2.48%) |
Oct 13, 2022 | 89.25 | 94.54 | 87.29 | 94.13 | 2,916,758 | +4.17(+4.63%) |
Oct 12, 2022 | 90.33 | 91.24 | 89.47 | 89.96 | 1,932,886 | -0.26(-0.29%) |
Oct 11, 2022 | 88.86 | 92.18 | 88.71 | 90.22 | 2,584,355 | +0.68(+0.76%) |
Oct 10, 2022 | 90.98 | 91.53 | 89.19 | 89.54 | 1,784,899 | -0.79(-0.87%) |
Oct 07, 2022 | 91.69 | 92.23 | 89.80 | 90.33 | 3,074,123 | -2.75(-2.96%) |
Oct 06, 2022 | 94.03 | 94.75 | 92.50 | 93.08 | 2,392,357 | -2.13(-2.23%) |
Oct 05, 2022 | 93.76 | 95.67 | 93.21 | 95.21 | 2,613,609 | -0.89(-0.93%) |
Oct 04, 2022 | 94.04 | 96.20 | 94.04 | 96.10 | 3,289,655 | +4.14(+4.50%) |
Oct 03, 2022 | 90.55 | 92.32 | 88.49 | 91.96 | 2,242,743 | +3.27(+3.69%) |
Sep 30, 2022 | 90.25 | 91.04 | 88.55 | 88.69 | 2,490,429 | -1.45(-1.61%) |
Sep 29, 2022 | 89.82 | 90.91 | 88.47 | 90.15 | 2,559,652 | -1.31(-1.43%) |
Sep 28, 2022 | 88.60 | 92.05 | 87.97 | 91.45 | 3,620,223 | +3.51(+3.99%) |
Sep 27, 2022 | 89.48 | 89.92 | 86.86 | 87.94 | 2,843,271 | +0.09(+0.10%) |
Sep 26, 2022 | 89.44 | 91.08 | 87.42 | 87.86 | 2,648,424 | -2.39(-2.64%) |
Sep 23, 2022 | 90.20 | 91.42 | 88.71 | 90.24 | 2,644,096 | -1.63(-1.77%) |
Sep 22, 2022 | 95.86 | 96.18 | 91.75 | 91.87 | 2,542,344 | -3.87(-4.04%) |
Sep 21, 2022 | 98.20 | 99.50 | 95.65 | 95.74 | 3,518,844 | -1.81(-1.85%) |
Sep 20, 2022 | 97.19 | 97.76 | 95.81 | 97.55 | 2,944,900 | -1.07(-1.08%) |
Sep 19, 2022 | 96.31 | 98.97 | 96.03 | 98.61 | 2,026,287 | +0.77(+0.79%) |
Sep 16, 2022 | 97.73 | 98.35 | 95.67 | 97.84 | 5,849,896 | -1.05(-1.06%) |
Sep 15, 2022 | 97.13 | 100.83 | 97.05 | 98.89 | 3,400,367 | +2.04(+2.11%) |
Sep 14, 2022 | 97.71 | 97.78 | 94.81 | 96.85 | 3,481,662 | -0.38(-0.39%) |
Sep 13, 2022 | 101.93 | 102.32 | 97.04 | 97.23 | 3,241,487 | -8.42(-7.97%) |
Sep 12, 2022 | 105.54 | 107.17 | 105.03 | 105.65 | 2,295,350 | +1.41(+1.36%) |
Sep 09, 2022 | 103.43 | 104.84 | 102.94 | 104.23 | 1,793,534 | +1.81(+1.77%) |
Sep 08, 2022 | 99.93 | 102.54 | 98.51 | 102.42 | 2,267,878 | +1.49(+1.48%) |
Sep 07, 2022 | 97.85 | 101.23 | 97.85 | 100.93 | 2,521,863 | +2.62(+2.66%) |
Sep 06, 2022 | 100.69 | 100.97 | 97.30 | 98.32 | 2,342,031 | -1.97(-1.97%) |
Sep 02, 2022 | 102.69 | 103.41 | 99.74 | 100.29 | 1,936,706 | -0.57(-0.56%) |
Sep 01, 2022 | 101.34 | 101.48 | 98.40 | 100.86 | 2,095,661 | -0.97(-0.95%) |
Aug 31, 2022 | 103.31 | 103.86 | 101.68 | 101.83 | 2,957,572 | -0.97(-0.95%) |
Aug 30, 2022 | 103.90 | 103.95 | 101.99 | 102.80 | 1,603,126 | -0.36(-0.35%) |
Aug 29, 2022 | 104.74 | 104.82 | 102.59 | 103.16 | 2,420,948 | -2.52(-2.39%) |
Aug 26, 2022 | 109.70 | 110.09 | 105.54 | 105.68 | 2,299,096 | -3.69(-3.38%) |
Aug 25, 2022 | 107.00 | 109.39 | 106.40 | 109.37 | 1,626,894 | +3.18(+2.99%) |
Aug 24, 2022 | 105.70 | 107.01 | 104.73 | 106.20 | 1,727,941 | +0.53(+0.50%) |
Aug 23, 2022 | 105.58 | 107.13 | 105.06 | 105.67 | 1,880,655 | +0.78(+0.74%) |
Aug 22, 2022 | 105.70 | 105.80 | 103.82 | 104.89 | 2,358,342 | -3.09(-2.86%) |
Aug 19, 2022 | 108.50 | 108.84 | 107.61 | 107.98 | 2,241,821 | -1.58(-1.44%) |
Aug 18, 2022 | 109.50 | 109.96 | 108.55 | 109.56 | 1,765,964 | +0.23(+0.21%) |
Aug 17, 2022 | 108.88 | 109.94 | 107.80 | 109.32 | 2,039,561 | -1.78(-1.60%) |
Aug 16, 2022 | 109.23 | 111.57 | 108.43 | 111.10 | 2,282,579 | +1.73(+1.58%) |
Aug 15, 2022 | 108.80 | 109.88 | 107.89 | 109.37 | 2,419,727 | -2.00(-1.80%) |
Aug 12, 2022 | 111.95 | 111.95 | 110.24 | 111.37 | 1,657,156 | +0.45(+0.41%) |
Aug 11, 2022 | 110.64 | 112.15 | 110.02 | 110.92 | 2,717,688 | +2.44(+2.24%) |
Aug 10, 2022 | 104.96 | 109.14 | 104.41 | 108.49 | 3,616,710 | +6.12(+5.98%) |
Aug 09, 2022 | 103.86 | 103.94 | 101.62 | 102.37 | 1,887,767 | -1.39(-1.34%) |
Aug 08, 2022 | 102.96 | 105.45 | 102.92 | 103.75 | 3,004,284 | +1.43(+1.40%) |
Aug 05, 2022 | 101.44 | 103.02 | 101.11 | 102.32 | 2,551,806 | +0.04(+0.04%) |
Aug 04, 2022 | 102.83 | 103.31 | 101.53 | 102.28 | 3,472,839 | -2.08(-1.99%) |
Aug 03, 2022 | 103.73 | 104.81 | 103.03 | 104.36 | 1,623,770 | +2.03(+1.98%) |
Aug 02, 2022 | 104.15 | 104.36 | 102.24 | 102.33 | 2,308,096 | -2.67(-2.54%) |