Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 113.34 | 115.61 | 112.26 | 114.40 | 201,549 | +0.75(+0.66%) |
Oct 28, 2022 | 112.75 | 114.98 | 112.75 | 113.65 | 166,707 | +1.29(+1.15%) |
Oct 27, 2022 | 112.77 | 113.78 | 111.58 | 112.36 | 117,468 | +0.43(+0.38%) |
Oct 26, 2022 | 112.58 | 115.71 | 111.93 | 111.93 | 219,058 | -1.18(-1.04%) |
Oct 25, 2022 | 107.64 | 113.51 | 107.45 | 113.11 | 362,764 | +5.06(+4.68%) |
Oct 24, 2022 | 106.53 | 108.39 | 105.42 | 108.05 | 208,913 | +1.55(+1.46%) |
Oct 21, 2022 | 102.32 | 106.64 | 101.46 | 106.50 | 164,157 | +4.76(+4.68%) |
Oct 20, 2022 | 99.86 | 103.35 | 99.43 | 101.74 | 244,205 | +2.05(+2.06%) |
Oct 19, 2022 | 100.36 | 101.27 | 98.58 | 99.69 | 209,657 | -1.98(-1.95%) |
Oct 18, 2022 | 102.78 | 104.11 | 101.06 | 101.67 | 171,205 | +1.06(+1.05%) |
Oct 17, 2022 | 99.34 | 101.08 | 98.79 | 100.61 | 154,442 | +3.30(+3.39%) |
Oct 14, 2022 | 102.28 | 102.28 | 97.19 | 97.31 | 129,774 | -3.37(-3.35%) |
Oct 13, 2022 | 97.06 | 101.61 | 96.66 | 100.68 | 197,597 | +1.34(+1.35%) |
Oct 12, 2022 | 101.31 | 101.31 | 99.34 | 99.34 | 138,029 | -1.22(-1.21%) |
Oct 11, 2022 | 102.37 | 103.48 | 100.40 | 100.56 | 220,685 | -2.30(-2.24%) |
Oct 10, 2022 | 105.51 | 105.53 | 102.04 | 102.86 | 113,783 | -1.80(-1.72%) |
Oct 07, 2022 | 105.91 | 106.13 | 103.57 | 104.66 | 225,660 | -2.69(-2.51%) |
Oct 06, 2022 | 105.06 | 107.68 | 105.06 | 107.35 | 224,684 | +2.29(+2.18%) |
Oct 05, 2022 | 99.93 | 105.30 | 99.93 | 105.06 | 244,885 | +3.63(+3.58%) |
Oct 04, 2022 | 100.19 | 102.59 | 100.00 | 101.43 | 176,180 | +3.56(+3.64%) |
Oct 03, 2022 | 96.58 | 98.47 | 95.31 | 97.87 | 168,863 | +2.42(+2.54%) |
Sep 30, 2022 | 95.34 | 98.40 | 95.33 | 95.45 | 298,894 | +0.50(+0.53%) |
Sep 29, 2022 | 95.09 | 95.17 | 93.69 | 94.95 | 137,772 | -1.53(-1.59%) |
Sep 28, 2022 | 93.91 | 97.08 | 93.34 | 96.48 | 226,961 | +2.80(+2.99%) |
Sep 27, 2022 | 92.59 | 93.72 | 91.49 | 93.68 | 232,577 | +2.60(+2.85%) |
Sep 26, 2022 | 92.25 | 93.62 | 90.62 | 91.08 | 211,212 | -1.13(-1.23%) |
Sep 23, 2022 | 92.87 | 93.52 | 90.66 | 92.21 | 193,052 | -1.88(-2.00%) |
Sep 22, 2022 | 96.00 | 96.00 | 93.52 | 94.09 | 119,777 | -2.41(-2.50%) |
Sep 21, 2022 | 98.35 | 99.44 | 96.45 | 96.50 | 106,755 | -0.81(-0.83%) |
Sep 20, 2022 | 98.23 | 98.98 | 96.32 | 97.31 | 138,324 | -1.60(-1.62%) |
Sep 19, 2022 | 97.58 | 99.42 | 97.29 | 98.91 | 180,915 | +0.29(+0.29%) |
Sep 16, 2022 | 99.44 | 99.44 | 96.66 | 98.62 | 337,044 | -1.86(-1.85%) |
Sep 15, 2022 | 101.80 | 103.07 | 100.10 | 100.48 | 276,013 | -2.31(-2.25%) |
Sep 14, 2022 | 101.08 | 102.88 | 100.25 | 102.79 | 262,499 | +1.79(+1.77%) |
Sep 13, 2022 | 102.04 | 102.55 | 100.09 | 101.00 | 161,849 | -3.60(-3.44%) |
Sep 12, 2022 | 103.05 | 104.82 | 102.62 | 104.60 | 99,844 | +2.37(+2.32%) |
Sep 09, 2022 | 101.00 | 103.11 | 100.15 | 102.23 | 140,330 | +1.52(+1.51%) |
Sep 08, 2022 | 98.23 | 100.71 | 97.40 | 100.71 | 187,490 | +1.35(+1.36%) |
Sep 07, 2022 | 98.55 | 99.55 | 97.28 | 99.36 | 153,905 | +1.32(+1.35%) |
Sep 06, 2022 | 97.99 | 98.93 | 97.20 | 98.04 | 269,933 | +0.18(+0.18%) |
Sep 02, 2022 | 100.46 | 100.46 | 97.60 | 97.86 | 169,817 | -1.17(-1.18%) |
Sep 01, 2022 | 101.01 | 101.44 | 97.69 | 99.03 | 182,548 | -3.81(-3.70%) |
Aug 31, 2022 | 104.47 | 104.47 | 102.76 | 102.84 | 180,665 | -1.25(-1.20%) |
Aug 30, 2022 | 106.21 | 106.21 | 103.47 | 104.09 | 149,312 | -1.22(-1.16%) |
Aug 29, 2022 | 105.81 | 107.64 | 105.23 | 105.31 | 169,611 | -2.03(-1.89%) |
Aug 26, 2022 | 111.20 | 111.41 | 107.34 | 107.34 | 128,633 | -4.25(-3.81%) |
Aug 25, 2022 | 107.53 | 111.68 | 107.52 | 111.59 | 132,767 | +3.77(+3.50%) |
Aug 24, 2022 | 107.28 | 108.53 | 107.05 | 107.82 | 137,358 | -0.12(-0.11%) |
Aug 23, 2022 | 111.42 | 112.65 | 107.77 | 107.94 | 245,141 | -4.48(-3.99%) |
Aug 22, 2022 | 112.50 | 113.30 | 111.78 | 112.42 | 171,789 | -1.13(-1.00%) |
Aug 19, 2022 | 116.40 | 116.40 | 113.22 | 113.55 | 143,623 | -3.80(-3.24%) |
Aug 18, 2022 | 113.76 | 118.88 | 113.72 | 117.35 | 224,591 | +3.34(+2.93%) |
Aug 17, 2022 | 114.55 | 116.77 | 113.45 | 114.01 | 347,192 | -1.74(-1.50%) |
Aug 16, 2022 | 113.50 | 117.84 | 111.18 | 115.75 | 689,363 | +15.04(+14.93%) |
Aug 15, 2022 | 99.59 | 101.77 | 98.98 | 100.71 | 221,913 | +0.05(+0.05%) |
Aug 12, 2022 | 98.66 | 100.80 | 98.50 | 100.66 | 98,170 | +2.67(+2.72%) |
Aug 11, 2022 | 97.75 | 99.01 | 97.29 | 97.99 | 98,600 | +0.45(+0.46%) |
Aug 10, 2022 | 96.21 | 98.56 | 95.44 | 97.54 | 161,891 | +3.54(+3.77%) |
Aug 09, 2022 | 96.16 | 96.16 | 93.32 | 94.00 | 145,581 | -2.17(-2.26%) |
Aug 08, 2022 | 96.99 | 97.99 | 95.05 | 96.17 | 153,796 | -0.82(-0.85%) |
Aug 05, 2022 | 96.59 | 98.06 | 95.97 | 96.99 | 174,421 | -0.78(-0.80%) |
Aug 04, 2022 | 97.27 | 98.02 | 96.39 | 97.77 | 105,751 | +0.93(+0.96%) |
Aug 03, 2022 | 96.56 | 97.30 | 94.93 | 96.84 | 213,290 | +0.44(+0.46%) |
Aug 02, 2022 | 94.68 | 96.97 | 94.39 | 96.40 | 121,528 | +0.68(+0.71%) |