Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 96.66 | 96.98 | 93.35 | 93.47 | 2,598,819 | -3.28(-3.39%) |
Oct 28, 2022 | 96.00 | 97.87 | 94.33 | 96.75 | 2,549,241 | +0.18(+0.19%) |
Oct 27, 2022 | 98.31 | 99.69 | 96.23 | 96.57 | 1,834,097 | -0.20(-0.21%) |
Oct 26, 2022 | 98.60 | 100.43 | 96.10 | 96.77 | 1,719,244 | -1.94(-1.97%) |
Oct 25, 2022 | 95.09 | 99.15 | 95.09 | 98.71 | 1,951,195 | +2.85(+2.97%) |
Oct 24, 2022 | 96.78 | 97.54 | 93.26 | 95.86 | 1,710,578 | -1.41(-1.45%) |
Oct 21, 2022 | 92.27 | 97.76 | 91.36 | 97.27 | 3,662,746 | +4.12(+4.42%) |
Oct 20, 2022 | 95.99 | 97.63 | 92.92 | 93.15 | 3,231,387 | -2.97(-3.09%) |
Oct 19, 2022 | 96.71 | 98.67 | 95.17 | 96.12 | 1,593,250 | -1.99(-2.03%) |
Oct 18, 2022 | 97.89 | 99.86 | 96.40 | 98.11 | 1,852,441 | +2.83(+2.97%) |
Oct 17, 2022 | 92.64 | 96.19 | 92.64 | 95.28 | 2,753,136 | +5.01(+5.55%) |
Oct 14, 2022 | 93.83 | 94.00 | 90.12 | 90.27 | 1,970,526 | -1.20(-1.31%) |
Oct 13, 2022 | 90.99 | 94.18 | 89.51 | 91.47 | 2,328,800 | -1.67(-1.79%) |
Oct 12, 2022 | 91.95 | 93.90 | 90.56 | 93.14 | 1,511,902 | +1.32(+1.44%) |
Oct 11, 2022 | 93.01 | 93.62 | 88.81 | 91.82 | 2,123,709 | -0.87(-0.94%) |
Oct 10, 2022 | 94.46 | 94.85 | 91.73 | 92.69 | 1,909,043 | -1.23(-1.31%) |
Oct 07, 2022 | 94.01 | 94.71 | 92.45 | 93.92 | 1,971,408 | -1.69(-1.77%) |
Oct 06, 2022 | 98.41 | 99.22 | 95.10 | 95.61 | 2,768,730 | -3.38(-3.41%) |
Oct 05, 2022 | 99.42 | 100.96 | 98.12 | 98.99 | 1,736,655 | -3.11(-3.05%) |
Oct 04, 2022 | 97.50 | 102.15 | 97.05 | 102.10 | 2,313,775 | +7.70(+8.16%) |
Oct 03, 2022 | 95.33 | 95.45 | 92.15 | 94.40 | 2,655,614 | +0.71(+0.76%) |
Sep 30, 2022 | 93.36 | 96.67 | 92.72 | 93.69 | 2,452,602 | -0.52(-0.55%) |
Sep 29, 2022 | 93.95 | 95.46 | 92.73 | 94.21 | 2,291,496 | -1.70(-1.77%) |
Sep 28, 2022 | 92.70 | 96.74 | 92.00 | 95.91 | 2,297,673 | +4.09(+4.45%) |
Sep 27, 2022 | 92.27 | 94.91 | 90.67 | 91.82 | 2,512,031 | +2.13(+2.37%) |
Sep 26, 2022 | 91.59 | 93.42 | 89.57 | 89.69 | 2,186,250 | -1.57(-1.72%) |
Sep 23, 2022 | 90.67 | 91.91 | 89.27 | 91.26 | 2,961,904 | -0.74(-0.80%) |
Sep 22, 2022 | 99.01 | 99.01 | 91.40 | 92.00 | 3,965,333 | -7.01(-7.08%) |
Sep 21, 2022 | 104.18 | 104.65 | 98.86 | 99.01 | 3,485,398 | -5.62(-5.37%) |
Sep 20, 2022 | 101.84 | 105.39 | 100.95 | 104.63 | 3,172,273 | +2.14(+2.09%) |
Sep 19, 2022 | 100.83 | 103.30 | 100.39 | 102.49 | 2,281,545 | +0.60(+0.59%) |
Sep 16, 2022 | 105.89 | 106.30 | 100.73 | 101.89 | 4,106,840 | -5.90(-5.47%) |
Sep 15, 2022 | 109.48 | 113.59 | 107.49 | 107.79 | 3,640,905 | -2.40(-2.18%) |
Sep 14, 2022 | 108.81 | 110.70 | 106.33 | 110.19 | 2,655,290 | +2.00(+1.85%) |
Sep 13, 2022 | 106.11 | 109.81 | 105.23 | 108.19 | 2,541,093 | -3.55(-3.18%) |
Sep 12, 2022 | 110.50 | 113.51 | 110.50 | 111.74 | 2,932,265 | +2.57(+2.35%) |
Sep 09, 2022 | 105.37 | 109.33 | 105.25 | 109.17 | 2,188,442 | +4.19(+3.99%) |
Sep 08, 2022 | 102.30 | 105.25 | 102.06 | 104.98 | 1,674,031 | +0.80(+0.77%) |
Sep 07, 2022 | 101.42 | 104.42 | 100.16 | 104.18 | 2,040,498 | +3.33(+3.30%) |
Sep 06, 2022 | 102.84 | 103.10 | 98.91 | 100.85 | 2,114,958 | -1.25(-1.22%) |
Sep 02, 2022 | 102.73 | 104.28 | 101.16 | 102.10 | 1,564,228 | +0.37(+0.36%) |
Sep 01, 2022 | 100.96 | 101.82 | 97.72 | 101.73 | 2,104,465 | -0.92(-0.90%) |
Aug 31, 2022 | 104.02 | 105.19 | 102.38 | 102.65 | 1,791,611 | +0.01(+0.01%) |
Aug 30, 2022 | 104.70 | 106.05 | 101.83 | 102.64 | 1,755,301 | -0.70(-0.68%) |
Aug 29, 2022 | 101.35 | 104.54 | 101.23 | 103.34 | 1,801,062 | -0.07(-0.07%) |
Aug 26, 2022 | 108.81 | 109.49 | 103.25 | 103.41 | 1,462,123 | -5.01(-4.62%) |
Aug 25, 2022 | 108.28 | 109.86 | 107.52 | 108.42 | 1,668,329 | +1.62(+1.52%) |
Aug 24, 2022 | 105.46 | 107.67 | 103.99 | 106.80 | 1,919,172 | +0.83(+0.78%) |
Aug 23, 2022 | 106.00 | 107.65 | 105.45 | 105.97 | 1,821,479 | +0.09(+0.09%) |
Aug 22, 2022 | 105.58 | 106.72 | 104.31 | 105.88 | 2,144,012 | -2.91(-2.67%) |
Aug 19, 2022 | 111.28 | 112.00 | 108.13 | 108.79 | 2,523,787 | -4.87(-4.28%) |
Aug 18, 2022 | 113.57 | 113.85 | 111.78 | 113.66 | 1,671,762 | -0.35(-0.31%) |
Aug 17, 2022 | 114.13 | 115.84 | 112.82 | 114.01 | 2,504,094 | -3.15(-2.69%) |
Aug 16, 2022 | 113.19 | 117.31 | 112.06 | 117.16 | 3,462,336 | +3.99(+3.53%) |
Aug 15, 2022 | 111.42 | 115.17 | 111.00 | 113.17 | 2,975,795 | -0.34(-0.30%) |
Aug 12, 2022 | 110.92 | 113.77 | 110.48 | 113.51 | 2,494,209 | +3.38(+3.07%) |
Aug 11, 2022 | 110.48 | 113.98 | 109.50 | 110.13 | 2,926,724 | +0.90(+0.82%) |
Aug 10, 2022 | 106.99 | 109.59 | 106.77 | 109.23 | 3,134,228 | +5.58(+5.38%) |
Aug 09, 2022 | 103.98 | 104.63 | 101.65 | 103.65 | 2,176,580 | -1.73(-1.64%) |
Aug 08, 2022 | 103.59 | 109.49 | 102.89 | 105.38 | 3,847,043 | +2.86(+2.79%) |
Aug 05, 2022 | 107.01 | 107.56 | 100.28 | 102.52 | 7,379,024 | +0.32(+0.31%) |
Aug 04, 2022 | 103.67 | 103.79 | 101.28 | 102.20 | 7,008,143 | -3.45(-3.27%) |
Aug 03, 2022 | 102.94 | 106.03 | 101.50 | 105.65 | 3,794,526 | +1.76(+1.69%) |
Aug 02, 2022 | 102.23 | 106.17 | 101.76 | 103.89 | 2,570,725 | +1.10(+1.07%) |