Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 95.02 | 95.65 | 92.97 | 93.53 | 74,059 | -2.32(-2.42%) |
Oct 28, 2022 | 95.68 | 96.81 | 95.17 | 95.85 | 59,879 | +0.39(+0.41%) |
Oct 27, 2022 | 99.75 | 99.75 | 94.46 | 95.46 | 93,410 | -3.76(-3.79%) |
Oct 26, 2022 | 98.51 | 99.30 | 97.47 | 99.22 | 74,961 | +1.33(+1.36%) |
Oct 25, 2022 | 94.98 | 99.28 | 94.10 | 97.89 | 166,308 | +2.55(+2.67%) |
Oct 24, 2022 | 95.39 | 96.17 | 94.46 | 95.34 | 40,378 | +0.25(+0.26%) |
Oct 21, 2022 | 93.92 | 95.52 | 93.56 | 95.09 | 41,324 | +1.36(+1.46%) |
Oct 20, 2022 | 94.13 | 95.99 | 93.71 | 93.72 | 54,506 | -0.22(-0.23%) |
Oct 19, 2022 | 94.76 | 95.24 | 93.27 | 93.94 | 77,613 | -2.31(-2.40%) |
Oct 18, 2022 | 97.35 | 97.97 | 94.67 | 96.25 | 46,791 | +0.97(+1.01%) |
Oct 17, 2022 | 94.59 | 96.69 | 94.00 | 95.29 | 54,793 | +3.55(+3.87%) |
Oct 14, 2022 | 95.52 | 95.52 | 91.62 | 91.73 | 63,644 | -1.63(-1.75%) |
Oct 13, 2022 | 89.50 | 93.86 | 87.95 | 93.37 | 127,523 | +1.49(+1.63%) |
Oct 12, 2022 | 91.37 | 92.17 | 90.34 | 91.87 | 73,450 | +1.24(+1.37%) |
Oct 11, 2022 | 89.65 | 91.66 | 87.44 | 90.63 | 97,147 | +0.77(+0.85%) |
Oct 10, 2022 | 90.04 | 92.59 | 89.13 | 89.86 | 80,302 | -0.23(-0.25%) |
Oct 07, 2022 | 92.14 | 92.14 | 89.61 | 90.09 | 131,892 | -2.85(-3.06%) |
Oct 06, 2022 | 96.39 | 96.76 | 92.92 | 92.94 | 100,929 | -4.16(-4.29%) |
Oct 05, 2022 | 99.42 | 100.01 | 96.55 | 97.10 | 145,877 | -4.25(-4.19%) |
Oct 04, 2022 | 96.33 | 101.69 | 96.33 | 101.35 | 229,961 | +7.50(+7.99%) |
Oct 03, 2022 | 92.89 | 94.19 | 91.50 | 93.85 | 142,739 | +2.60(+2.85%) |
Sep 30, 2022 | 90.35 | 92.74 | 89.87 | 91.26 | 98,819 | +1.11(+1.23%) |
Sep 29, 2022 | 93.17 | 93.28 | 89.11 | 90.15 | 87,988 | -4.63(-4.88%) |
Sep 28, 2022 | 92.89 | 95.21 | 90.82 | 94.78 | 513,987 | +2.33(+2.52%) |
Sep 27, 2022 | 95.03 | 95.03 | 91.95 | 92.45 | 553,769 | -2.60(-2.73%) |
Sep 26, 2022 | 98.70 | 98.86 | 94.12 | 95.05 | 59,617 | -3.82(-3.87%) |
Sep 23, 2022 | 100.55 | 101.19 | 98.01 | 98.87 | 105,476 | -3.40(-3.32%) |
Sep 22, 2022 | 106.17 | 106.17 | 101.85 | 102.27 | 68,993 | -4.05(-3.81%) |
Sep 21, 2022 | 108.89 | 109.21 | 106.20 | 106.32 | 41,536 | -2.10(-1.94%) |
Sep 20, 2022 | 110.03 | 110.25 | 107.97 | 108.42 | 31,880 | -3.05(-2.73%) |
Sep 19, 2022 | 109.10 | 111.54 | 108.53 | 111.47 | 31,333 | +0.73(+0.66%) |
Sep 16, 2022 | 110.71 | 111.53 | 109.87 | 110.74 | 45,828 | -1.86(-1.65%) |
Sep 15, 2022 | 113.88 | 115.23 | 111.88 | 112.60 | 46,732 | -0.72(-0.63%) |
Sep 14, 2022 | 114.62 | 114.62 | 112.44 | 113.32 | 35,099 | -0.97(-0.85%) |
Sep 13, 2022 | 115.77 | 116.19 | 113.80 | 114.28 | 52,024 | -4.79(-4.02%) |
Sep 12, 2022 | 119.30 | 119.91 | 118.28 | 119.07 | 29,103 | +1.45(+1.24%) |
Sep 09, 2022 | 116.16 | 117.80 | 116.16 | 117.62 | 60,916 | +2.86(+2.49%) |
Sep 08, 2022 | 113.02 | 114.76 | 112.05 | 114.76 | 53,408 | +0.78(+0.68%) |
Sep 07, 2022 | 110.35 | 114.11 | 110.12 | 113.98 | 55,345 | +3.38(+3.05%) |
Sep 06, 2022 | 110.01 | 113.03 | 110.01 | 110.61 | 44,929 | -2.98(-2.62%) |
Sep 02, 2022 | 115.05 | 115.86 | 113.08 | 113.59 | 41,436 | -0.40(-0.35%) |
Sep 01, 2022 | 115.17 | 115.37 | 111.24 | 113.98 | 43,888 | -2.30(-1.98%) |
Aug 31, 2022 | 117.98 | 118.82 | 115.88 | 116.28 | 48,277 | -1.72(-1.46%) |
Aug 30, 2022 | 120.05 | 120.13 | 117.96 | 118.01 | 22,910 | -1.55(-1.30%) |
Aug 29, 2022 | 119.20 | 121.00 | 118.44 | 119.56 | 46,420 | -1.03(-0.85%) |
Aug 26, 2022 | 126.07 | 126.07 | 120.54 | 120.59 | 45,174 | -5.02(-3.99%) |
Aug 25, 2022 | 123.70 | 125.63 | 123.26 | 125.60 | 31,455 | +3.04(+2.48%) |
Aug 24, 2022 | 121.61 | 123.28 | 120.35 | 122.57 | 39,272 | +1.10(+0.91%) |
Aug 23, 2022 | 121.41 | 122.61 | 120.49 | 121.46 | 70,394 | -0.22(-0.18%) |
Aug 22, 2022 | 123.84 | 124.51 | 121.64 | 121.68 | 58,198 | -3.76(-3.00%) |
Aug 19, 2022 | 127.34 | 127.34 | 123.55 | 125.44 | 69,839 | -3.80(-2.94%) |
Aug 18, 2022 | 129.35 | 130.23 | 127.52 | 129.25 | 63,274 | +0.00(+0.00%) |
Aug 17, 2022 | 129.64 | 129.89 | 127.87 | 129.25 | 66,795 | -1.34(-1.03%) |
Aug 16, 2022 | 129.25 | 130.71 | 129.25 | 130.59 | 49,585 | +0.92(+0.71%) |
Aug 15, 2022 | 131.81 | 131.81 | 128.33 | 129.68 | 49,855 | -2.58(-1.95%) |
Aug 12, 2022 | 126.45 | 132.44 | 126.41 | 132.25 | 88,524 | +5.15(+4.05%) |
Aug 11, 2022 | 123.45 | 127.26 | 123.41 | 127.11 | 85,549 | +3.70(+3.00%) |
Aug 10, 2022 | 124.12 | 124.68 | 121.67 | 123.40 | 49,272 | +4.18(+3.51%) |
Aug 09, 2022 | 122.30 | 122.33 | 118.60 | 119.22 | 64,323 | -3.76(-3.06%) |
Aug 08, 2022 | 123.03 | 124.64 | 121.84 | 122.98 | 34,264 | +1.17(+0.96%) |
Aug 05, 2022 | 119.81 | 122.27 | 119.19 | 121.82 | 38,618 | -0.13(-0.11%) |
Aug 04, 2022 | 122.92 | 124.43 | 119.04 | 121.95 | 112,559 | -3.24(-2.59%) |
Aug 03, 2022 | 120.69 | 128.38 | 120.69 | 125.19 | 86,247 | +2.78(+2.27%) |
Aug 02, 2022 | 122.79 | 123.70 | 122.23 | 122.42 | 90,008 | -0.59(-0.48%) |