Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 105.48 | 105.87 | 104.46 | 105.45 | 575,156 | -0.36(-0.34%) |
Oct 28, 2022 | 103.19 | 105.87 | 102.91 | 105.81 | 989,152 | +2.73(+2.65%) |
Oct 27, 2022 | 102.30 | 104.10 | 102.00 | 103.08 | 713,318 | +1.71(+1.69%) |
Oct 26, 2022 | 102.04 | 103.85 | 101.19 | 101.37 | 1,381,941 | -0.42(-0.42%) |
Oct 25, 2022 | 101.22 | 102.00 | 99.97 | 101.79 | 499,131 | +0.43(+0.43%) |
Oct 24, 2022 | 101.28 | 101.98 | 100.81 | 101.36 | 826,070 | +1.08(+1.08%) |
Oct 21, 2022 | 97.89 | 100.39 | 97.53 | 100.27 | 333,586 | +2.27(+2.32%) |
Oct 20, 2022 | 98.24 | 99.05 | 97.67 | 98.00 | 431,708 | -0.19(-0.19%) |
Oct 19, 2022 | 97.12 | 99.18 | 97.12 | 98.19 | 643,366 | +0.48(+0.49%) |
Oct 18, 2022 | 95.39 | 98.30 | 95.39 | 97.71 | 433,769 | +3.76(+4.00%) |
Oct 17, 2022 | 92.99 | 94.53 | 92.99 | 93.95 | 493,269 | +2.41(+2.63%) |
Oct 14, 2022 | 94.76 | 94.79 | 91.27 | 91.54 | 478,150 | -2.59(-2.75%) |
Oct 13, 2022 | 90.60 | 94.53 | 90.60 | 94.13 | 582,230 | +1.81(+1.97%) |
Oct 12, 2022 | 94.07 | 94.18 | 92.30 | 92.31 | 282,364 | -2.12(-2.24%) |
Oct 11, 2022 | 94.22 | 95.89 | 93.63 | 94.43 | 456,363 | -0.03(-0.03%) |
Oct 10, 2022 | 94.28 | 95.90 | 93.66 | 94.46 | 426,478 | +0.82(+0.87%) |
Oct 07, 2022 | 93.29 | 93.70 | 92.56 | 93.64 | 419,034 | -0.39(-0.42%) |
Oct 06, 2022 | 94.13 | 95.26 | 93.75 | 94.04 | 387,587 | -0.62(-0.65%) |
Oct 05, 2022 | 94.24 | 95.50 | 93.63 | 94.66 | 332,900 | -0.69(-0.72%) |
Oct 04, 2022 | 93.47 | 95.42 | 93.47 | 95.35 | 363,467 | +3.06(+3.31%) |
Oct 03, 2022 | 90.82 | 93.05 | 90.34 | 92.29 | 467,478 | +2.60(+2.90%) |
Sep 30, 2022 | 90.21 | 91.16 | 89.60 | 89.69 | 412,304 | -0.71(-0.78%) |
Sep 29, 2022 | 91.67 | 91.88 | 89.52 | 90.40 | 575,712 | -2.10(-2.28%) |
Sep 28, 2022 | 90.77 | 93.04 | 90.15 | 92.50 | 446,074 | +1.79(+1.97%) |
Sep 27, 2022 | 92.06 | 92.34 | 90.30 | 90.71 | 358,026 | -0.47(-0.52%) |
Sep 26, 2022 | 92.04 | 93.05 | 91.04 | 91.19 | 321,226 | -1.41(-1.53%) |
Sep 23, 2022 | 94.12 | 94.12 | 91.43 | 92.60 | 497,385 | -2.46(-2.59%) |
Sep 22, 2022 | 96.01 | 96.07 | 94.41 | 95.06 | 433,425 | -1.06(-1.10%) |
Sep 21, 2022 | 98.17 | 99.38 | 96.07 | 96.12 | 453,887 | -0.96(-0.99%) |
Sep 20, 2022 | 96.81 | 97.43 | 95.93 | 97.08 | 200,583 | -0.13(-0.13%) |
Sep 19, 2022 | 95.59 | 97.58 | 95.59 | 97.20 | 308,669 | +0.68(+0.70%) |
Sep 16, 2022 | 96.04 | 96.82 | 95.70 | 96.53 | 277,105 | -1.12(-1.14%) |
Sep 15, 2022 | 98.08 | 98.72 | 97.27 | 97.65 | 257,634 | -0.84(-0.86%) |
Sep 14, 2022 | 97.02 | 99.05 | 96.06 | 98.49 | 342,564 | +1.53(+1.58%) |
Sep 13, 2022 | 99.68 | 99.99 | 96.60 | 96.96 | 278,200 | -4.23(-4.18%) |
Sep 12, 2022 | 101.21 | 101.62 | 100.63 | 101.19 | 394,740 | +0.18(+0.17%) |
Sep 09, 2022 | 100.05 | 101.23 | 99.97 | 101.02 | 324,150 | +1.24(+1.25%) |
Sep 08, 2022 | 99.29 | 99.82 | 98.48 | 99.77 | 249,719 | +0.15(+0.15%) |
Sep 07, 2022 | 97.49 | 99.77 | 97.13 | 99.62 | 297,985 | +1.64(+1.67%) |
Sep 06, 2022 | 98.10 | 98.85 | 97.54 | 97.99 | 368,885 | -0.10(-0.10%) |
Sep 02, 2022 | 99.23 | 100.02 | 97.67 | 98.09 | 419,032 | -0.41(-0.42%) |
Sep 01, 2022 | 99.01 | 99.09 | 97.60 | 98.50 | 464,376 | -1.14(-1.14%) |
Aug 31, 2022 | 100.84 | 101.14 | 99.58 | 99.63 | 279,896 | -1.03(-1.02%) |
Aug 30, 2022 | 102.61 | 102.61 | 100.17 | 100.66 | 336,974 | -1.42(-1.39%) |
Aug 29, 2022 | 101.88 | 102.88 | 101.22 | 102.08 | 321,124 | -0.68(-0.66%) |
Aug 26, 2022 | 105.89 | 106.14 | 102.66 | 102.76 | 379,847 | -2.90(-2.74%) |
Aug 25, 2022 | 103.93 | 105.69 | 103.76 | 105.66 | 242,350 | +2.18(+2.11%) |
Aug 24, 2022 | 102.50 | 103.73 | 102.50 | 103.47 | 241,728 | +0.93(+0.91%) |
Aug 23, 2022 | 102.29 | 103.12 | 102.06 | 102.54 | 251,586 | +0.23(+0.22%) |
Aug 22, 2022 | 103.39 | 103.72 | 102.24 | 102.32 | 245,958 | -2.27(-2.17%) |
Aug 19, 2022 | 105.47 | 105.67 | 104.31 | 104.59 | 203,518 | -1.43(-1.35%) |
Aug 18, 2022 | 106.22 | 106.30 | 105.69 | 106.02 | 184,615 | +0.23(+0.21%) |
Aug 17, 2022 | 105.75 | 106.33 | 105.14 | 105.80 | 287,103 | -0.66(-0.62%) |
Aug 16, 2022 | 106.16 | 106.85 | 105.94 | 106.45 | 280,017 | +0.13(+0.12%) |
Aug 15, 2022 | 105.17 | 106.57 | 104.63 | 106.32 | 249,164 | +0.84(+0.80%) |
Aug 12, 2022 | 104.10 | 105.55 | 103.58 | 105.48 | 227,075 | +1.97(+1.90%) |
Aug 11, 2022 | 104.28 | 104.78 | 103.18 | 103.51 | 350,123 | -0.21(-0.21%) |
Aug 10, 2022 | 103.15 | 104.10 | 102.86 | 103.73 | 253,552 | +1.93(+1.89%) |
Aug 09, 2022 | 101.74 | 102.17 | 101.40 | 101.80 | 259,827 | +0.16(+0.15%) |
Aug 08, 2022 | 102.50 | 103.09 | 101.17 | 101.64 | 358,433 | -0.46(-0.45%) |
Aug 05, 2022 | 101.59 | 102.15 | 100.87 | 102.10 | 284,888 | -0.17(-0.16%) |
Aug 04, 2022 | 103.08 | 103.47 | 102.15 | 102.27 | 292,944 | -0.71(-0.69%) |
Aug 03, 2022 | 102.72 | 103.36 | 100.98 | 102.98 | 366,275 | +0.46(+0.45%) |
Aug 02, 2022 | 102.45 | 103.66 | 101.47 | 102.52 | 476,402 | +0.08(+0.08%) |