Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 107.24 | 107.64 | 106.21 | 107.21 | 565,701 | -0.37(-0.34%) |
Oct 28, 2022 | 104.92 | 107.64 | 104.63 | 107.58 | 972,891 | +2.78(+2.65%) |
Oct 27, 2022 | 104.01 | 105.84 | 103.70 | 104.80 | 701,592 | +1.74(+1.69%) |
Oct 26, 2022 | 103.75 | 105.59 | 102.88 | 103.06 | 1,359,222 | -0.43(-0.42%) |
Oct 25, 2022 | 102.91 | 103.70 | 101.64 | 103.49 | 490,926 | +0.44(+0.43%) |
Oct 24, 2022 | 102.97 | 103.68 | 102.49 | 103.05 | 812,490 | +1.10(+1.08%) |
Oct 21, 2022 | 99.53 | 102.06 | 99.16 | 101.95 | 328,102 | +2.31(+2.32%) |
Oct 20, 2022 | 99.88 | 100.71 | 99.30 | 99.64 | 424,611 | -0.19(-0.19%) |
Oct 19, 2022 | 98.74 | 100.84 | 98.74 | 99.83 | 632,790 | +0.49(+0.49%) |
Oct 18, 2022 | 96.98 | 99.94 | 96.98 | 99.34 | 426,638 | +3.82(+4.00%) |
Oct 17, 2022 | 94.54 | 96.11 | 94.54 | 95.52 | 485,160 | +2.45(+2.63%) |
Oct 14, 2022 | 96.34 | 96.37 | 92.80 | 93.07 | 470,290 | -2.63(-2.75%) |
Oct 13, 2022 | 92.11 | 96.11 | 92.11 | 95.70 | 572,659 | +1.84(+1.97%) |
Oct 12, 2022 | 95.64 | 95.75 | 93.84 | 93.86 | 277,722 | -2.16(-2.24%) |
Oct 11, 2022 | 95.79 | 97.49 | 95.19 | 96.01 | 448,861 | -0.03(-0.03%) |
Oct 10, 2022 | 95.86 | 97.50 | 95.23 | 96.04 | 419,467 | +0.83(+0.87%) |
Oct 07, 2022 | 94.85 | 95.27 | 94.11 | 95.21 | 412,146 | -0.40(-0.42%) |
Oct 06, 2022 | 95.70 | 96.85 | 95.32 | 95.61 | 381,216 | -0.63(-0.65%) |
Oct 05, 2022 | 95.82 | 97.10 | 95.19 | 96.24 | 327,428 | -0.70(-0.72%) |
Oct 04, 2022 | 95.03 | 97.01 | 95.03 | 96.94 | 357,492 | +3.11(+3.31%) |
Oct 03, 2022 | 92.34 | 94.61 | 91.85 | 93.83 | 459,793 | +2.64(+2.90%) |
Sep 30, 2022 | 91.72 | 92.68 | 91.10 | 91.19 | 405,526 | -0.72(-0.78%) |
Sep 29, 2022 | 93.20 | 93.42 | 91.02 | 91.91 | 566,248 | -2.14(-2.28%) |
Sep 28, 2022 | 92.29 | 94.60 | 91.66 | 94.05 | 438,741 | +1.82(+1.97%) |
Sep 27, 2022 | 93.60 | 93.88 | 91.81 | 92.23 | 352,141 | -0.48(-0.52%) |
Sep 26, 2022 | 93.58 | 94.61 | 92.56 | 92.71 | 315,946 | -1.82(-1.93%) |
Sep 23, 2022 | 96.08 | 96.08 | 93.33 | 94.53 | 487,232 | -2.51(-2.59%) |
Sep 22, 2022 | 98.01 | 98.07 | 96.38 | 97.04 | 424,577 | -1.08(-1.10%) |
Sep 21, 2022 | 100.22 | 101.45 | 98.07 | 98.12 | 444,622 | -0.98(-0.99%) |
Sep 20, 2022 | 98.83 | 99.46 | 97.93 | 99.10 | 196,489 | -0.13(-0.13%) |
Sep 19, 2022 | 97.58 | 99.61 | 97.58 | 99.23 | 302,368 | +0.69(+0.70%) |
Sep 16, 2022 | 98.04 | 98.84 | 97.69 | 98.54 | 271,448 | -1.14(-1.14%) |
Sep 15, 2022 | 100.12 | 100.78 | 99.30 | 99.68 | 252,375 | -0.86(-0.86%) |
Sep 14, 2022 | 99.04 | 101.11 | 98.06 | 100.54 | 335,571 | +1.56(+1.58%) |
Sep 13, 2022 | 101.76 | 102.07 | 98.61 | 98.98 | 272,521 | -4.32(-4.18%) |
Sep 12, 2022 | 103.32 | 103.74 | 102.73 | 103.30 | 386,682 | +0.18(+0.17%) |
Sep 09, 2022 | 102.13 | 103.34 | 102.05 | 103.12 | 317,533 | +1.27(+1.25%) |
Sep 08, 2022 | 101.36 | 101.90 | 100.53 | 101.85 | 244,622 | +0.15(+0.15%) |
Sep 07, 2022 | 99.52 | 101.85 | 99.15 | 101.70 | 291,902 | +1.67(+1.67%) |
Sep 06, 2022 | 100.14 | 100.91 | 99.57 | 100.03 | 361,355 | -0.10(-0.10%) |
Sep 02, 2022 | 101.30 | 102.10 | 99.71 | 100.13 | 410,478 | -0.42(-0.42%) |
Sep 01, 2022 | 101.07 | 101.15 | 99.63 | 100.55 | 454,896 | -1.16(-1.14%) |
Aug 31, 2022 | 102.94 | 103.25 | 101.66 | 101.71 | 274,183 | -1.05(-1.02%) |
Aug 30, 2022 | 104.75 | 104.75 | 102.26 | 102.76 | 330,095 | -1.45(-1.39%) |
Aug 29, 2022 | 104.00 | 105.02 | 103.33 | 104.21 | 314,569 | -0.69(-0.66%) |
Aug 26, 2022 | 108.10 | 108.35 | 104.80 | 104.90 | 372,093 | -2.96(-2.74%) |
Aug 25, 2022 | 106.10 | 107.89 | 105.92 | 107.86 | 237,403 | +2.23(+2.11%) |
Aug 24, 2022 | 104.64 | 105.89 | 104.64 | 105.63 | 236,794 | +0.95(+0.91%) |
Aug 23, 2022 | 104.42 | 105.27 | 104.19 | 104.68 | 246,450 | +0.23(+0.22%) |
Aug 22, 2022 | 105.54 | 105.88 | 104.37 | 104.45 | 240,937 | -2.32(-2.17%) |
Aug 19, 2022 | 107.67 | 107.87 | 106.48 | 106.77 | 199,364 | -1.46(-1.35%) |
Aug 18, 2022 | 108.43 | 108.51 | 107.89 | 108.23 | 180,847 | +0.23(+0.21%) |
Aug 17, 2022 | 107.95 | 108.55 | 107.33 | 108.00 | 281,242 | -0.67(-0.62%) |
Aug 16, 2022 | 108.37 | 109.08 | 108.15 | 108.67 | 274,301 | +0.13(+0.12%) |
Aug 15, 2022 | 107.36 | 108.79 | 106.81 | 108.54 | 244,078 | +0.86(+0.80%) |
Aug 12, 2022 | 106.27 | 107.75 | 105.74 | 107.68 | 222,440 | +2.01(+1.90%) |
Aug 11, 2022 | 106.45 | 106.96 | 105.33 | 105.67 | 342,976 | -0.22(-0.21%) |
Aug 10, 2022 | 105.30 | 106.27 | 105.00 | 105.89 | 248,376 | +1.97(+1.90%) |
Aug 09, 2022 | 103.86 | 104.30 | 103.51 | 103.92 | 254,523 | +0.16(+0.15%) |
Aug 08, 2022 | 104.64 | 105.24 | 103.28 | 103.76 | 351,116 | -0.47(-0.45%) |
Aug 05, 2022 | 103.71 | 104.28 | 102.97 | 104.23 | 279,073 | -0.17(-0.16%) |
Aug 04, 2022 | 105.23 | 105.63 | 104.28 | 104.40 | 286,964 | -0.73(-0.69%) |
Aug 03, 2022 | 104.86 | 105.51 | 103.08 | 105.13 | 358,798 | +0.47(+0.45%) |
Aug 02, 2022 | 104.59 | 105.82 | 103.58 | 104.66 | 466,677 | +0.08(+0.08%) |