Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 102.07 | 106.32 | 102.07 | 104.38 | 251,383 | +1.32(+1.28%) |
Oct 28, 2022 | 101.64 | 104.06 | 100.72 | 103.06 | 224,734 | +2.98(+2.98%) |
Oct 27, 2022 | 102.82 | 106.63 | 99.61 | 100.08 | 424,145 | -1.47(-1.45%) |
Oct 26, 2022 | 100.41 | 102.75 | 97.97 | 101.55 | 445,350 | +2.07(+2.08%) |
Oct 25, 2022 | 98.53 | 100.67 | 98.47 | 99.48 | 156,062 | +1.89(+1.94%) |
Oct 24, 2022 | 95.59 | 98.03 | 95.32 | 97.59 | 115,883 | +2.65(+2.79%) |
Oct 21, 2022 | 94.53 | 95.54 | 92.69 | 94.93 | 136,281 | +1.10(+1.18%) |
Oct 20, 2022 | 96.31 | 96.43 | 93.71 | 93.83 | 151,570 | -2.82(-2.92%) |
Oct 19, 2022 | 99.09 | 99.09 | 95.48 | 96.65 | 141,724 | -3.06(-3.07%) |
Oct 18, 2022 | 99.13 | 100.31 | 97.41 | 99.70 | 293,417 | +2.51(+2.59%) |
Oct 17, 2022 | 97.17 | 99.00 | 96.19 | 97.19 | 283,327 | +1.17(+1.22%) |
Oct 14, 2022 | 97.59 | 97.62 | 95.83 | 96.02 | 122,319 | -1.42(-1.46%) |
Oct 13, 2022 | 93.67 | 98.37 | 92.09 | 97.44 | 222,991 | +1.61(+1.68%) |
Oct 12, 2022 | 95.35 | 97.60 | 94.64 | 95.83 | 211,259 | +0.60(+0.63%) |
Oct 11, 2022 | 94.85 | 96.59 | 94.11 | 95.23 | 172,289 | -0.14(-0.14%) |
Oct 10, 2022 | 95.10 | 95.87 | 94.31 | 95.37 | 92,336 | +0.79(+0.83%) |
Oct 07, 2022 | 95.25 | 95.79 | 94.18 | 94.58 | 341,993 | -1.85(-1.92%) |
Oct 06, 2022 | 95.63 | 98.91 | 95.09 | 96.43 | 342,216 | +0.80(+0.84%) |
Oct 05, 2022 | 95.63 | 96.91 | 95.24 | 95.63 | 211,907 | -0.46(-0.48%) |
Oct 04, 2022 | 93.64 | 96.16 | 93.09 | 96.10 | 186,318 | +3.81(+4.12%) |
Oct 03, 2022 | 89.73 | 92.93 | 89.07 | 92.29 | 82,660 | +3.30(+3.71%) |
Sep 30, 2022 | 90.67 | 91.46 | 88.81 | 88.99 | 194,474 | -1.54(-1.70%) |
Sep 29, 2022 | 91.01 | 91.01 | 89.56 | 90.53 | 133,150 | -1.45(-1.58%) |
Sep 28, 2022 | 89.32 | 92.37 | 88.75 | 91.98 | 111,098 | +2.61(+2.92%) |
Sep 27, 2022 | 88.42 | 90.48 | 88.23 | 89.36 | 188,889 | +1.30(+1.48%) |
Sep 26, 2022 | 87.64 | 90.31 | 87.61 | 88.06 | 138,038 | -0.21(-0.23%) |
Sep 23, 2022 | 88.61 | 88.82 | 86.96 | 88.27 | 260,802 | -1.54(-1.71%) |
Sep 22, 2022 | 90.92 | 90.92 | 88.75 | 89.81 | 90,837 | -1.58(-1.73%) |
Sep 21, 2022 | 92.34 | 93.68 | 91.10 | 91.38 | 99,183 | +0.04(+0.04%) |
Sep 20, 2022 | 92.38 | 92.38 | 90.35 | 91.34 | 169,919 | -1.26(-1.36%) |
Sep 19, 2022 | 89.79 | 93.67 | 89.79 | 92.61 | 125,792 | +2.38(+2.63%) |
Sep 16, 2022 | 92.65 | 92.65 | 89.45 | 90.23 | 333,262 | -4.66(-4.91%) |
Sep 15, 2022 | 96.44 | 98.35 | 94.79 | 94.89 | 206,425 | -2.18(-2.24%) |
Sep 14, 2022 | 97.30 | 97.69 | 95.14 | 97.07 | 159,862 | -0.33(-0.33%) |
Sep 13, 2022 | 98.24 | 98.85 | 97.03 | 97.40 | 173,952 | -3.27(-3.25%) |
Sep 12, 2022 | 97.33 | 100.89 | 97.33 | 100.67 | 196,200 | +4.06(+4.20%) |
Sep 09, 2022 | 95.16 | 96.84 | 94.29 | 96.61 | 123,744 | +2.44(+2.59%) |
Sep 08, 2022 | 95.62 | 95.62 | 93.50 | 94.17 | 133,678 | -1.99(-2.07%) |
Sep 07, 2022 | 95.61 | 96.44 | 92.57 | 96.17 | 220,728 | +0.75(+0.79%) |
Sep 06, 2022 | 94.90 | 95.55 | 93.30 | 95.42 | 139,687 | +0.68(+0.72%) |
Sep 02, 2022 | 97.33 | 98.49 | 94.22 | 94.74 | 133,392 | -1.63(-1.69%) |
Sep 01, 2022 | 94.96 | 96.57 | 93.92 | 96.36 | 158,117 | +0.69(+0.72%) |
Aug 31, 2022 | 97.86 | 98.53 | 95.21 | 95.67 | 252,920 | -1.86(-1.91%) |
Aug 30, 2022 | 98.40 | 98.41 | 96.46 | 97.54 | 155,742 | -1.06(-1.08%) |
Aug 29, 2022 | 100.24 | 101.93 | 98.48 | 98.60 | 256,614 | -2.40(-2.37%) |
Aug 26, 2022 | 104.23 | 104.23 | 100.56 | 101.00 | 141,326 | -2.87(-2.76%) |
Aug 25, 2022 | 103.05 | 104.83 | 102.58 | 103.86 | 114,579 | +1.44(+1.40%) |
Aug 24, 2022 | 102.86 | 104.41 | 102.37 | 102.43 | 108,023 | -0.59(-0.57%) |
Aug 23, 2022 | 103.93 | 104.63 | 102.59 | 103.02 | 226,668 | -1.24(-1.19%) |
Aug 22, 2022 | 105.22 | 105.51 | 104.17 | 104.26 | 128,705 | -1.53(-1.44%) |
Aug 19, 2022 | 106.23 | 106.54 | 105.43 | 105.79 | 135,619 | -0.72(-0.68%) |
Aug 18, 2022 | 105.02 | 107.66 | 105.02 | 106.51 | 118,991 | +1.24(+1.18%) |
Aug 17, 2022 | 106.52 | 106.52 | 104.43 | 105.27 | 113,647 | -2.05(-1.91%) |
Aug 16, 2022 | 107.23 | 109.06 | 106.82 | 107.32 | 155,829 | +0.03(+0.03%) |
Aug 15, 2022 | 105.80 | 108.08 | 105.42 | 107.29 | 156,322 | +0.97(+0.92%) |
Aug 12, 2022 | 107.32 | 107.73 | 106.28 | 106.31 | 141,242 | -0.47(-0.44%) |
Aug 11, 2022 | 106.47 | 108.71 | 106.24 | 106.78 | 191,140 | +1.01(+0.96%) |
Aug 10, 2022 | 105.26 | 107.69 | 103.62 | 105.77 | 497,704 | +2.38(+2.30%) |
Aug 09, 2022 | 103.64 | 104.60 | 102.61 | 103.39 | 116,191 | -0.38(-0.37%) |
Aug 08, 2022 | 103.89 | 105.05 | 103.07 | 103.78 | 105,875 | +0.03(+0.03%) |
Aug 05, 2022 | 102.68 | 105.20 | 102.68 | 103.75 | 104,491 | -0.05(-0.05%) |
Aug 04, 2022 | 103.30 | 104.61 | 102.39 | 103.79 | 108,612 | +0.50(+0.49%) |
Aug 03, 2022 | 103.20 | 104.07 | 102.60 | 103.29 | 91,653 | +0.45(+0.44%) |
Aug 02, 2022 | 103.47 | 103.99 | 101.38 | 102.84 | 111,575 | -0.60(-0.58%) |