Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 100.66 | 103.89 | 100.57 | 103.44 | 533,390 | +2.27(+2.24%) |
Oct 28, 2022 | 99.28 | 101.55 | 97.16 | 101.18 | 340,985 | +2.69(+2.73%) |
Oct 27, 2022 | 100.63 | 104.95 | 98.38 | 98.48 | 732,386 | -5.25(-5.06%) |
Oct 26, 2022 | 103.23 | 107.49 | 103.10 | 103.74 | 440,220 | +0.20(+0.19%) |
Oct 25, 2022 | 101.62 | 103.93 | 101.62 | 103.54 | 232,894 | +1.19(+1.17%) |
Oct 24, 2022 | 101.71 | 102.79 | 101.02 | 102.34 | 372,347 | +1.18(+1.17%) |
Oct 21, 2022 | 100.08 | 101.66 | 98.33 | 101.17 | 307,631 | +1.37(+1.37%) |
Oct 20, 2022 | 98.82 | 101.87 | 98.82 | 99.80 | 319,809 | +0.80(+0.80%) |
Oct 19, 2022 | 100.00 | 100.26 | 97.75 | 99.00 | 221,681 | -1.99(-1.97%) |
Oct 18, 2022 | 102.97 | 103.27 | 100.22 | 100.99 | 313,737 | +0.78(+0.78%) |
Oct 17, 2022 | 98.87 | 100.54 | 98.87 | 100.21 | 284,582 | +3.16(+3.26%) |
Oct 14, 2022 | 99.60 | 101.05 | 96.90 | 97.05 | 285,140 | -1.80(-1.82%) |
Oct 13, 2022 | 93.43 | 99.93 | 92.59 | 98.84 | 459,632 | +2.84(+2.96%) |
Oct 12, 2022 | 96.97 | 96.97 | 95.13 | 96.00 | 355,659 | -0.46(-0.48%) |
Oct 11, 2022 | 94.72 | 97.15 | 92.99 | 96.46 | 335,329 | +1.58(+1.66%) |
Oct 10, 2022 | 97.02 | 97.31 | 93.22 | 94.89 | 248,697 | -2.68(-2.75%) |
Oct 07, 2022 | 97.53 | 98.13 | 96.46 | 97.57 | 403,271 | -0.76(-0.77%) |
Oct 06, 2022 | 98.51 | 99.41 | 97.45 | 98.33 | 363,572 | -0.11(-0.12%) |
Oct 05, 2022 | 96.55 | 98.67 | 96.34 | 98.44 | 274,052 | +0.38(+0.39%) |
Oct 04, 2022 | 94.81 | 98.14 | 94.81 | 98.06 | 341,702 | +5.42(+5.85%) |
Oct 03, 2022 | 92.68 | 93.93 | 90.73 | 92.64 | 332,185 | +1.02(+1.11%) |
Sep 30, 2022 | 91.42 | 93.67 | 90.13 | 91.62 | 416,831 | -0.39(-0.42%) |
Sep 29, 2022 | 91.84 | 92.22 | 90.10 | 92.01 | 332,640 | -1.37(-1.47%) |
Sep 28, 2022 | 90.83 | 94.06 | 90.83 | 93.38 | 344,751 | +2.67(+2.95%) |
Sep 27, 2022 | 91.62 | 92.90 | 89.50 | 90.71 | 322,448 | +0.78(+0.87%) |
Sep 26, 2022 | 90.96 | 93.25 | 89.87 | 89.93 | 273,431 | -0.93(-1.02%) |
Sep 23, 2022 | 90.41 | 90.93 | 88.73 | 90.86 | 397,786 | -0.74(-0.81%) |
Sep 22, 2022 | 95.43 | 95.75 | 91.29 | 91.60 | 662,472 | -4.50(-4.69%) |
Sep 21, 2022 | 99.73 | 100.17 | 96.10 | 96.10 | 303,728 | -3.63(-3.64%) |
Sep 20, 2022 | 101.20 | 101.43 | 98.72 | 99.73 | 274,962 | -1.49(-1.47%) |
Sep 19, 2022 | 95.60 | 101.28 | 95.53 | 101.22 | 472,607 | +4.51(+4.66%) |
Sep 16, 2022 | 98.33 | 98.36 | 95.82 | 96.72 | 1,110,210 | -2.62(-2.63%) |
Sep 15, 2022 | 99.62 | 102.19 | 98.70 | 99.33 | 277,891 | -0.88(-0.87%) |
Sep 14, 2022 | 100.65 | 100.65 | 97.53 | 100.21 | 310,839 | +0.03(+0.03%) |
Sep 13, 2022 | 101.01 | 102.39 | 99.69 | 100.18 | 280,725 | -3.56(-3.43%) |
Sep 12, 2022 | 103.99 | 105.75 | 103.12 | 103.74 | 298,930 | +0.33(+0.32%) |
Sep 09, 2022 | 101.28 | 104.59 | 101.28 | 103.41 | 372,713 | +3.11(+3.10%) |
Sep 08, 2022 | 98.96 | 100.46 | 97.79 | 100.30 | 356,951 | +0.00(+0.00%) |
Sep 07, 2022 | 97.12 | 100.72 | 96.67 | 100.30 | 312,678 | +3.50(+3.61%) |
Sep 06, 2022 | 96.67 | 97.38 | 94.53 | 96.80 | 410,458 | -0.14(-0.14%) |
Sep 02, 2022 | 98.27 | 98.34 | 96.13 | 96.94 | 272,239 | -0.53(-0.55%) |
Sep 01, 2022 | 97.05 | 97.59 | 94.34 | 97.47 | 521,928 | -0.59(-0.60%) |
Aug 31, 2022 | 99.77 | 100.27 | 97.96 | 98.06 | 388,536 | -1.69(-1.69%) |
Aug 30, 2022 | 102.82 | 102.82 | 99.46 | 99.75 | 560,634 | -2.36(-2.31%) |
Aug 29, 2022 | 101.46 | 102.99 | 100.63 | 102.11 | 325,368 | -0.21(-0.21%) |
Aug 26, 2022 | 106.41 | 106.94 | 102.30 | 102.32 | 319,915 | -3.78(-3.56%) |
Aug 25, 2022 | 105.02 | 106.81 | 104.95 | 106.10 | 226,195 | +1.48(+1.42%) |
Aug 24, 2022 | 103.84 | 105.75 | 103.32 | 104.61 | 255,541 | +0.80(+0.77%) |
Aug 23, 2022 | 101.75 | 103.99 | 101.75 | 103.82 | 251,634 | +1.47(+1.43%) |
Aug 22, 2022 | 103.57 | 103.59 | 102.06 | 102.35 | 271,529 | -2.96(-2.81%) |
Aug 19, 2022 | 105.38 | 106.87 | 105.00 | 105.31 | 295,845 | -1.58(-1.48%) |
Aug 18, 2022 | 106.05 | 107.44 | 106.05 | 106.89 | 226,725 | +0.39(+0.37%) |
Aug 17, 2022 | 107.15 | 107.69 | 105.86 | 106.50 | 277,434 | -2.01(-1.85%) |
Aug 16, 2022 | 107.05 | 108.74 | 106.98 | 108.51 | 262,407 | +0.58(+0.54%) |
Aug 15, 2022 | 107.05 | 108.96 | 106.97 | 107.93 | 247,252 | +0.43(+0.40%) |
Aug 12, 2022 | 106.44 | 107.89 | 106.04 | 107.50 | 284,011 | +1.73(+1.63%) |
Aug 11, 2022 | 104.86 | 107.14 | 104.48 | 105.77 | 431,942 | +2.52(+2.44%) |
Aug 10, 2022 | 104.35 | 105.45 | 101.75 | 103.25 | 330,497 | +1.17(+1.15%) |
Aug 09, 2022 | 103.33 | 103.99 | 101.47 | 102.08 | 408,894 | -2.34(-2.24%) |
Aug 08, 2022 | 104.81 | 106.52 | 103.49 | 104.42 | 379,329 | -0.15(-0.14%) |
Aug 05, 2022 | 103.95 | 105.13 | 103.27 | 104.57 | 309,621 | -1.04(-0.98%) |
Aug 04, 2022 | 104.90 | 105.88 | 104.48 | 105.61 | 374,676 | +0.16(+0.15%) |
Aug 03, 2022 | 104.90 | 106.21 | 104.50 | 105.45 | 386,171 | +1.03(+0.99%) |
Aug 02, 2022 | 103.77 | 105.75 | 103.32 | 104.42 | 371,171 | +0.16(+0.15%) |