Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 104.06 | 104.30 | 103.13 | 103.78 | 546,866 | -0.92(-0.88%) |
Oct 28, 2022 | 102.79 | 105.06 | 102.43 | 104.69 | 292,674 | +1.65(+1.60%) |
Oct 27, 2022 | 102.62 | 103.75 | 102.34 | 103.04 | 370,526 | +0.67(+0.66%) |
Oct 26, 2022 | 102.49 | 104.27 | 102.25 | 102.37 | 384,909 | +0.08(+0.08%) |
Oct 25, 2022 | 100.48 | 102.44 | 100.32 | 102.29 | 517,109 | +2.22(+2.22%) |
Oct 24, 2022 | 100.35 | 101.03 | 99.38 | 100.07 | 578,024 | +0.02(+0.02%) |
Oct 21, 2022 | 98.73 | 100.36 | 97.76 | 100.06 | 328,085 | +1.45(+1.48%) |
Oct 20, 2022 | 99.45 | 100.28 | 98.23 | 98.60 | 270,619 | -0.94(-0.94%) |
Oct 19, 2022 | 100.03 | 100.38 | 99.16 | 99.54 | 307,790 | -1.00(-0.99%) |
Oct 18, 2022 | 101.88 | 102.02 | 99.63 | 100.53 | 357,735 | +0.25(+0.25%) |
Oct 17, 2022 | 98.05 | 100.63 | 98.05 | 100.28 | 361,682 | +3.63(+3.76%) |
Oct 14, 2022 | 100.53 | 100.64 | 96.47 | 96.65 | 361,677 | -2.98(-2.99%) |
Oct 13, 2022 | 95.49 | 99.96 | 95.29 | 99.63 | 436,082 | +2.28(+2.35%) |
Oct 12, 2022 | 98.51 | 99.12 | 97.34 | 97.34 | 331,928 | -1.08(-1.10%) |
Oct 11, 2022 | 98.79 | 99.71 | 98.15 | 98.42 | 348,602 | -0.82(-0.83%) |
Oct 10, 2022 | 99.89 | 99.94 | 98.42 | 99.24 | 246,665 | -0.39(-0.39%) |
Oct 07, 2022 | 101.59 | 101.88 | 99.19 | 99.64 | 497,554 | -2.58(-2.52%) |
Oct 06, 2022 | 104.02 | 104.02 | 101.90 | 102.21 | 355,365 | -2.16(-2.07%) |
Oct 05, 2022 | 103.65 | 104.99 | 103.46 | 104.37 | 398,085 | -0.26(-0.25%) |
Oct 04, 2022 | 102.95 | 104.86 | 102.95 | 104.63 | 468,169 | +2.70(+2.64%) |
Oct 03, 2022 | 100.90 | 102.59 | 100.38 | 101.94 | 528,788 | +1.74(+1.73%) |
Sep 30, 2022 | 101.04 | 102.52 | 100.15 | 100.20 | 480,227 | -1.08(-1.07%) |
Sep 29, 2022 | 101.99 | 102.02 | 100.79 | 101.28 | 338,263 | -1.07(-1.05%) |
Sep 28, 2022 | 101.24 | 102.80 | 100.27 | 102.36 | 562,565 | +1.60(+1.59%) |
Sep 27, 2022 | 101.73 | 102.22 | 100.73 | 100.76 | 522,286 | -0.36(-0.36%) |
Sep 26, 2022 | 101.76 | 102.07 | 100.72 | 101.12 | 363,892 | -0.90(-0.88%) |
Sep 23, 2022 | 101.64 | 103.16 | 101.14 | 102.02 | 525,898 | -0.66(-0.65%) |
Sep 22, 2022 | 105.20 | 105.20 | 102.14 | 102.68 | 530,866 | -2.86(-2.71%) |
Sep 21, 2022 | 106.58 | 107.81 | 105.53 | 105.54 | 400,908 | -1.20(-1.13%) |
Sep 20, 2022 | 108.13 | 108.33 | 105.89 | 106.74 | 323,050 | -2.10(-1.93%) |
Sep 19, 2022 | 107.65 | 108.93 | 107.44 | 108.84 | 260,070 | +0.77(+0.71%) |
Sep 16, 2022 | 108.02 | 108.15 | 107.27 | 108.07 | 395,578 | -1.02(-0.93%) |
Sep 15, 2022 | 109.41 | 109.81 | 108.47 | 109.09 | 396,350 | -0.43(-0.39%) |
Sep 14, 2022 | 109.56 | 110.65 | 109.13 | 109.52 | 283,394 | -0.22(-0.20%) |
Sep 13, 2022 | 110.65 | 111.19 | 109.41 | 109.74 | 409,001 | -2.32(-2.07%) |
Sep 12, 2022 | 111.09 | 112.30 | 110.92 | 112.06 | 483,949 | +1.65(+1.49%) |
Sep 09, 2022 | 109.96 | 110.67 | 109.80 | 110.42 | 323,162 | +1.05(+0.96%) |
Sep 08, 2022 | 108.71 | 109.63 | 108.00 | 109.37 | 243,211 | +0.47(+0.43%) |
Sep 07, 2022 | 108.27 | 109.00 | 107.60 | 108.90 | 447,832 | +0.95(+0.88%) |
Sep 06, 2022 | 106.27 | 108.46 | 106.25 | 107.95 | 471,080 | +1.31(+1.23%) |
Sep 02, 2022 | 108.09 | 108.99 | 106.30 | 106.65 | 307,906 | -1.06(-0.99%) |
Sep 01, 2022 | 107.30 | 107.81 | 106.19 | 107.71 | 460,428 | +0.28(+0.26%) |
Aug 31, 2022 | 108.09 | 108.22 | 106.97 | 107.43 | 468,763 | +0.12(+0.11%) |
Aug 30, 2022 | 108.41 | 108.60 | 107.08 | 107.31 | 296,901 | -0.54(-0.50%) |
Aug 29, 2022 | 107.64 | 108.64 | 107.64 | 107.85 | 273,452 | -0.19(-0.17%) |
Aug 26, 2022 | 110.63 | 110.97 | 107.75 | 108.03 | 324,471 | -2.92(-2.63%) |
Aug 25, 2022 | 111.25 | 111.25 | 110.15 | 110.95 | 274,005 | +0.32(+0.29%) |
Aug 24, 2022 | 111.10 | 111.52 | 110.45 | 110.63 | 370,562 | -0.28(-0.26%) |
Aug 23, 2022 | 111.51 | 111.53 | 110.43 | 110.91 | 276,062 | -1.21(-1.08%) |
Aug 22, 2022 | 111.98 | 112.99 | 111.97 | 112.12 | 372,583 | -0.83(-0.73%) |
Aug 19, 2022 | 113.06 | 113.50 | 112.48 | 112.95 | 386,049 | -0.33(-0.29%) |
Aug 18, 2022 | 113.19 | 113.94 | 112.80 | 113.29 | 335,536 | -0.13(-0.11%) |
Aug 17, 2022 | 112.99 | 114.00 | 112.72 | 113.41 | 369,481 | +0.34(+0.30%) |
Aug 16, 2022 | 111.81 | 113.61 | 111.81 | 113.07 | 1,505,276 | +0.50(+0.45%) |
Aug 15, 2022 | 113.03 | 113.19 | 112.13 | 112.57 | 323,837 | -0.22(-0.20%) |
Aug 12, 2022 | 111.77 | 112.93 | 111.77 | 112.79 | 303,901 | +1.11(+1.00%) |
Aug 11, 2022 | 112.03 | 112.60 | 111.44 | 111.68 | 454,176 | -0.07(-0.06%) |
Aug 10, 2022 | 111.51 | 111.85 | 110.61 | 111.74 | 289,000 | +1.49(+1.35%) |
Aug 09, 2022 | 110.82 | 111.09 | 109.85 | 110.25 | 433,289 | -0.47(-0.43%) |
Aug 08, 2022 | 110.79 | 111.72 | 110.09 | 110.73 | 450,318 | +0.34(+0.31%) |
Aug 05, 2022 | 110.70 | 111.68 | 108.75 | 110.39 | 584,943 | -1.45(-1.30%) |
Aug 04, 2022 | 107.47 | 112.08 | 106.62 | 111.84 | 936,394 | +4.17(+3.87%) |
Aug 03, 2022 | 107.94 | 108.55 | 107.53 | 107.67 | 816,775 | +0.22(+0.21%) |
Aug 02, 2022 | 107.64 | 108.28 | 107.31 | 107.45 | 448,815 | -0.41(-0.38%) |