Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 102.98 | 105.23 | 102.98 | 104.70 | 148,605 | +1.11(+1.07%) |
Oct 28, 2022 | 101.74 | 103.78 | 101.57 | 103.59 | 240,703 | +2.32(+2.29%) |
Oct 27, 2022 | 100.49 | 102.01 | 99.92 | 101.27 | 320,652 | +0.80(+0.80%) |
Oct 26, 2022 | 99.68 | 102.22 | 99.10 | 100.47 | 169,507 | +0.63(+0.63%) |
Oct 25, 2022 | 98.74 | 100.06 | 97.94 | 99.84 | 132,743 | +1.02(+1.03%) |
Oct 24, 2022 | 99.00 | 99.01 | 98.37 | 98.82 | 84,037 | +0.45(+0.46%) |
Oct 21, 2022 | 97.38 | 98.78 | 96.32 | 98.37 | 123,496 | +0.99(+1.02%) |
Oct 20, 2022 | 99.21 | 99.33 | 97.06 | 97.38 | 70,226 | -2.08(-2.09%) |
Oct 19, 2022 | 100.07 | 100.83 | 99.23 | 99.46 | 67,941 | -1.03(-1.02%) |
Oct 18, 2022 | 100.00 | 101.17 | 99.95 | 100.49 | 67,081 | +1.47(+1.48%) |
Oct 17, 2022 | 97.90 | 99.44 | 97.89 | 99.02 | 83,065 | +1.94(+2.00%) |
Oct 14, 2022 | 99.40 | 99.65 | 96.96 | 97.08 | 66,716 | -1.41(-1.43%) |
Oct 13, 2022 | 96.03 | 98.92 | 94.84 | 98.49 | 70,612 | +0.57(+0.58%) |
Oct 12, 2022 | 97.43 | 98.66 | 96.65 | 97.92 | 134,955 | +0.56(+0.58%) |
Oct 11, 2022 | 97.21 | 98.41 | 96.33 | 97.36 | 95,199 | -0.13(-0.13%) |
Oct 07, 2022 | 97.49 | 0 | -4.21(-4.14%) | |||
Oct 06, 2022 | 100.23 | 101.78 | 100.12 | 101.70 | 149,956 | +1.19(+1.18%) |
Oct 05, 2022 | 101.21 | 101.64 | 99.77 | 100.51 | 139,521 | -1.50(-1.47%) |
Oct 04, 2022 | 100.50 | 102.60 | 100.46 | 102.01 | 142,714 | +2.51(+2.52%) |
Oct 03, 2022 | 96.45 | 99.72 | 96.21 | 99.50 | 92,024 | +3.34(+3.47%) |
Sep 30, 2022 | 96.36 | 97.16 | 95.46 | 96.16 | 166,915 | -0.05(-0.05%) |
Sep 29, 2022 | 97.63 | 97.63 | 95.80 | 96.21 | 97,481 | -1.62(-1.66%) |
Sep 28, 2022 | 95.48 | 98.39 | 95.43 | 97.83 | 90,891 | +2.35(+2.46%) |
Sep 27, 2022 | 97.18 | 97.33 | 95.02 | 95.48 | 70,393 | -1.49(-1.54%) |
Sep 26, 2022 | 95.39 | 97.71 | 95.28 | 96.97 | 135,085 | +1.41(+1.48%) |
Sep 23, 2022 | 98.41 | 98.41 | 94.76 | 95.56 | 158,888 | -3.97(-3.99%) |
Sep 22, 2022 | 101.16 | 101.39 | 99.50 | 99.53 | 130,343 | -1.63(-1.61%) |
Sep 21, 2022 | 101.11 | 102.51 | 101.00 | 101.16 | 84,281 | -0.01(-0.01%) |
Sep 20, 2022 | 102.00 | 102.00 | 99.99 | 101.17 | 94,884 | -1.22(-1.19%) |
Sep 19, 2022 | 99.62 | 102.50 | 99.01 | 102.39 | 80,070 | +1.37(+1.36%) |
Sep 16, 2022 | 101.56 | 102.25 | 100.47 | 101.02 | 135,078 | -1.80(-1.75%) |
Sep 15, 2022 | 103.52 | 104.09 | 102.37 | 102.82 | 81,263 | -0.70(-0.68%) |
Sep 14, 2022 | 103.60 | 104.43 | 102.44 | 103.52 | 91,747 | -0.51(-0.49%) |
Sep 13, 2022 | 104.14 | 105.21 | 103.49 | 104.03 | 99,748 | -1.36(-1.29%) |
Sep 12, 2022 | 104.62 | 106.00 | 104.55 | 105.39 | 100,037 | +0.62(+0.59%) |
Sep 09, 2022 | 103.65 | 104.98 | 103.60 | 104.77 | 123,296 | +1.46(+1.41%) |
Sep 08, 2022 | 102.62 | 103.50 | 101.58 | 103.31 | 66,348 | +0.32(+0.31%) |
Sep 07, 2022 | 101.01 | 103.40 | 100.46 | 102.99 | 132,075 | +1.10(+1.08%) |
Sep 06, 2022 | 101.08 | 103.03 | 100.89 | 101.89 | 103,129 | +0.56(+0.55%) |
Sep 02, 2022 | 101.33 | 0 | +0.19(+0.19%) | |||
Sep 01, 2022 | 101.64 | 101.64 | 99.32 | 101.14 | 160,953 | -0.52(-0.51%) |
Aug 31, 2022 | 102.00 | 103.54 | 101.35 | 101.66 | 268,598 | -0.45(-0.44%) |
Aug 30, 2022 | 105.14 | 105.19 | 101.36 | 102.11 | 114,981 | -2.98(-2.84%) |
Aug 29, 2022 | 104.63 | 105.54 | 104.50 | 105.09 | 54,032 | -0.40(-0.38%) |
Aug 26, 2022 | 108.86 | 108.99 | 105.37 | 105.49 | 67,058 | -3.20(-2.94%) |
Aug 25, 2022 | 106.43 | 108.98 | 106.23 | 108.69 | 167,568 | +2.47(+2.33%) |
Aug 24, 2022 | 104.60 | 106.61 | 104.60 | 106.22 | 90,115 | +1.38(+1.32%) |
Aug 23, 2022 | 104.58 | 105.07 | 103.55 | 104.84 | 63,087 | +0.16(+0.15%) |
Aug 22, 2022 | 103.74 | 105.73 | 103.74 | 104.68 | 75,339 | -1.75(-1.64%) |
Aug 19, 2022 | 106.84 | 107.42 | 106.30 | 106.43 | 78,666 | -0.82(-0.76%) |
Aug 18, 2022 | 106.34 | 107.54 | 106.28 | 107.25 | 69,865 | +0.91(+0.86%) |
Aug 17, 2022 | 106.83 | 106.91 | 105.41 | 106.34 | 140,490 | -0.61(-0.57%) |
Aug 16, 2022 | 107.49 | 108.15 | 106.79 | 106.95 | 103,776 | -0.40(-0.37%) |
Aug 15, 2022 | 106.75 | 107.50 | 106.45 | 107.35 | 103,245 | +0.29(+0.27%) |
Aug 12, 2022 | 106.58 | 107.45 | 106.48 | 107.06 | 46,352 | +0.78(+0.73%) |
Aug 11, 2022 | 106.89 | 107.20 | 105.48 | 106.28 | 74,575 | -0.03(-0.03%) |
Aug 10, 2022 | 106.10 | 106.50 | 105.13 | 106.31 | 57,057 | +0.97(+0.92%) |
Aug 09, 2022 | 105.87 | 106.74 | 105.04 | 105.34 | 72,000 | -1.08(-1.01%) |
Aug 08, 2022 | 107.11 | 107.17 | 104.69 | 106.42 | 104,891 | -1.09(-1.01%) |
Aug 05, 2022 | 107.45 | 107.58 | 106.63 | 107.51 | 42,479 | -0.98(-0.90%) |
Aug 04, 2022 | 107.01 | 109.15 | 107.01 | 108.49 | 124,389 | +1.11(+1.03%) |
Aug 03, 2022 | 106.79 | 107.65 | 106.43 | 107.38 | 99,521 | +1.23(+1.16%) |