Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 101.64 | 102.62 | 100.66 | 101.59 | 3,012,742 | -1.03(-1.01%) |
Oct 28, 2022 | 94.86 | 102.93 | 94.39 | 102.62 | 4,595,301 | +4.76(+4.87%) |
Oct 27, 2022 | 98.83 | 99.68 | 97.29 | 97.86 | 3,619,966 | +0.20(+0.21%) |
Oct 26, 2022 | 97.45 | 99.23 | 97.40 | 97.66 | 2,287,539 | +0.33(+0.33%) |
Oct 25, 2022 | 93.16 | 98.07 | 93.16 | 97.34 | 2,890,063 | +3.85(+4.12%) |
Oct 24, 2022 | 93.49 | 94.38 | 92.40 | 93.48 | 2,960,383 | +1.26(+1.36%) |
Oct 21, 2022 | 90.67 | 92.23 | 89.06 | 92.23 | 3,750,273 | +1.22(+1.34%) |
Oct 20, 2022 | 91.22 | 93.63 | 90.39 | 91.01 | 3,689,242 | -0.24(-0.26%) |
Oct 19, 2022 | 92.63 | 93.78 | 90.63 | 91.25 | 3,058,955 | -4.18(-4.38%) |
Oct 18, 2022 | 95.82 | 96.21 | 93.95 | 95.43 | 2,410,093 | +2.03(+2.18%) |
Oct 17, 2022 | 94.14 | 94.72 | 92.36 | 93.40 | 1,959,299 | +1.99(+2.18%) |
Oct 14, 2022 | 94.79 | 95.43 | 91.29 | 91.40 | 2,991,416 | -2.33(-2.48%) |
Oct 13, 2022 | 88.87 | 94.14 | 86.92 | 93.73 | 2,929,092 | +4.15(+4.63%) |
Oct 12, 2022 | 89.95 | 90.86 | 89.10 | 89.58 | 1,941,059 | -0.26(-0.29%) |
Oct 11, 2022 | 88.48 | 91.79 | 88.34 | 89.84 | 2,595,283 | +0.68(+0.76%) |
Oct 10, 2022 | 90.60 | 91.15 | 88.82 | 89.16 | 1,792,446 | -0.79(-0.87%) |
Oct 07, 2022 | 91.31 | 91.85 | 89.42 | 89.95 | 3,087,122 | -2.74(-2.96%) |
Oct 06, 2022 | 93.64 | 94.35 | 92.11 | 92.69 | 2,402,473 | -2.12(-2.23%) |
Oct 05, 2022 | 93.37 | 95.27 | 92.81 | 94.81 | 2,624,661 | -0.89(-0.93%) |
Oct 04, 2022 | 93.65 | 95.79 | 93.65 | 95.70 | 3,303,566 | +4.12(+4.50%) |
Oct 03, 2022 | 90.17 | 91.93 | 88.12 | 91.58 | 2,252,226 | +3.26(+3.69%) |
Sep 30, 2022 | 89.87 | 90.66 | 88.18 | 88.32 | 2,500,960 | -1.45(-1.61%) |
Sep 29, 2022 | 89.44 | 90.52 | 88.10 | 89.77 | 2,570,475 | -1.30(-1.43%) |
Sep 28, 2022 | 88.22 | 91.66 | 87.60 | 91.07 | 3,635,532 | +3.50(+3.99%) |
Sep 27, 2022 | 89.10 | 89.55 | 86.50 | 87.57 | 2,855,294 | +0.09(+0.10%) |
Sep 26, 2022 | 89.07 | 90.70 | 87.05 | 87.49 | 2,659,623 | -2.38(-2.64%) |
Sep 23, 2022 | 89.82 | 91.03 | 88.34 | 89.86 | 2,655,276 | -1.62(-1.77%) |
Sep 22, 2022 | 95.46 | 95.78 | 91.37 | 91.48 | 2,553,094 | -3.85(-4.04%) |
Sep 21, 2022 | 97.79 | 99.08 | 95.25 | 95.33 | 3,533,724 | -1.80(-1.85%) |
Sep 20, 2022 | 96.78 | 97.35 | 95.41 | 97.13 | 2,957,353 | -1.06(-1.08%) |
Sep 19, 2022 | 95.91 | 98.55 | 95.62 | 98.20 | 2,034,855 | +0.77(+0.79%) |
Sep 16, 2022 | 97.32 | 97.94 | 95.27 | 97.43 | 5,874,633 | -1.04(-1.06%) |
Sep 15, 2022 | 96.72 | 100.41 | 96.65 | 98.48 | 3,414,746 | +2.03(+2.11%) |
Sep 14, 2022 | 97.30 | 97.37 | 94.41 | 96.44 | 3,496,385 | -0.37(-0.39%) |
Sep 13, 2022 | 101.50 | 101.89 | 96.63 | 96.82 | 3,255,194 | -8.38(-7.97%) |
Sep 12, 2022 | 105.10 | 106.72 | 104.59 | 105.20 | 2,305,056 | +1.41(+1.36%) |
Sep 09, 2022 | 103.00 | 104.40 | 102.50 | 103.79 | 1,801,119 | +1.80(+1.77%) |
Sep 08, 2022 | 99.51 | 102.11 | 98.09 | 101.99 | 2,277,468 | +1.48(+1.48%) |
Sep 07, 2022 | 97.44 | 100.81 | 97.44 | 100.51 | 2,532,527 | +2.61(+2.66%) |
Sep 06, 2022 | 100.27 | 100.55 | 96.90 | 97.90 | 2,351,934 | -1.96(-1.97%) |
Sep 02, 2022 | 102.26 | 102.97 | 99.32 | 99.87 | 1,944,896 | -0.57(-0.56%) |
Sep 01, 2022 | 100.91 | 101.05 | 97.99 | 100.43 | 2,104,523 | -0.97(-0.95%) |
Aug 31, 2022 | 102.87 | 103.42 | 101.25 | 101.40 | 2,970,078 | -0.97(-0.95%) |
Aug 30, 2022 | 103.46 | 103.51 | 101.56 | 102.37 | 1,609,905 | -0.35(-0.34%) |
Aug 29, 2022 | 104.30 | 104.38 | 102.16 | 102.72 | 2,431,186 | -2.51(-2.39%) |
Aug 26, 2022 | 109.24 | 109.63 | 105.09 | 105.23 | 2,308,818 | -3.68(-3.38%) |
Aug 25, 2022 | 106.54 | 108.93 | 105.95 | 108.91 | 1,633,774 | +3.16(+2.99%) |
Aug 24, 2022 | 105.26 | 106.56 | 104.29 | 105.75 | 1,735,247 | +0.53(+0.50%) |
Aug 23, 2022 | 105.14 | 106.68 | 104.62 | 105.22 | 1,888,608 | +0.78(+0.74%) |
Aug 22, 2022 | 105.25 | 105.36 | 103.38 | 104.45 | 2,368,315 | -3.08(-2.86%) |
Aug 19, 2022 | 108.04 | 108.38 | 107.16 | 107.52 | 2,251,301 | -1.57(-1.44%) |
Aug 18, 2022 | 109.04 | 109.49 | 108.10 | 109.09 | 1,773,432 | +0.23(+0.21%) |
Aug 17, 2022 | 108.42 | 109.48 | 107.35 | 108.86 | 2,048,185 | -1.77(-1.60%) |
Aug 16, 2022 | 108.77 | 111.10 | 107.97 | 110.64 | 2,292,231 | +1.72(+1.58%) |
Aug 15, 2022 | 108.35 | 109.42 | 107.44 | 108.91 | 2,429,959 | -1.99(-1.80%) |
Aug 12, 2022 | 111.48 | 111.48 | 109.77 | 110.90 | 1,664,163 | +0.45(+0.41%) |
Aug 11, 2022 | 110.18 | 111.68 | 109.55 | 110.45 | 2,729,180 | +2.42(+2.24%) |
Aug 10, 2022 | 104.52 | 108.68 | 103.97 | 108.03 | 3,632,003 | +6.09(+5.98%) |
Aug 09, 2022 | 103.42 | 103.50 | 101.19 | 101.94 | 1,895,749 | -1.38(-1.34%) |
Aug 08, 2022 | 102.53 | 105.00 | 102.49 | 103.31 | 3,016,988 | +1.43(+1.40%) |
Aug 05, 2022 | 101.02 | 102.59 | 100.68 | 101.89 | 2,562,596 | +0.04(+0.04%) |
Aug 04, 2022 | 102.39 | 102.88 | 101.11 | 101.85 | 3,487,525 | -2.07(-1.99%) |
Aug 03, 2022 | 103.30 | 104.36 | 102.60 | 103.92 | 1,630,637 | +2.02(+1.98%) |
Aug 02, 2022 | 103.71 | 103.92 | 101.81 | 101.90 | 2,317,856 | -2.66(-2.54%) |