Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 106.44 | 108.85 | 105.73 | 107.72 | 499,037 | +0.93(+0.87%) |
Oct 28, 2022 | 104.63 | 107.65 | 103.99 | 106.79 | 650,656 | +2.56(+2.45%) |
Oct 27, 2022 | 100.45 | 107.52 | 100.45 | 104.23 | 698,817 | +4.16(+4.16%) |
Oct 26, 2022 | 102.30 | 104.02 | 99.27 | 100.08 | 519,960 | -0.11(-0.11%) |
Oct 25, 2022 | 97.05 | 100.32 | 97.05 | 100.18 | 463,989 | +2.90(+2.99%) |
Oct 24, 2022 | 95.48 | 97.47 | 95.34 | 97.28 | 641,901 | +3.23(+3.44%) |
Oct 21, 2022 | 92.96 | 95.18 | 92.34 | 94.04 | 420,485 | +1.33(+1.44%) |
Oct 20, 2022 | 95.74 | 95.79 | 91.52 | 92.71 | 634,366 | -2.03(-2.14%) |
Oct 19, 2022 | 97.84 | 98.90 | 93.04 | 94.74 | 513,921 | -4.64(-4.67%) |
Oct 18, 2022 | 100.06 | 100.72 | 98.88 | 99.38 | 312,849 | +1.52(+1.56%) |
Oct 17, 2022 | 98.83 | 100.36 | 97.36 | 97.86 | 254,117 | +0.92(+0.95%) |
Oct 14, 2022 | 100.39 | 100.98 | 96.80 | 96.94 | 263,975 | -2.50(-2.51%) |
Oct 13, 2022 | 96.30 | 100.44 | 95.05 | 99.44 | 285,091 | +1.59(+1.63%) |
Oct 12, 2022 | 97.59 | 99.18 | 97.04 | 97.85 | 344,852 | +0.56(+0.58%) |
Oct 11, 2022 | 96.06 | 99.20 | 95.56 | 97.29 | 665,324 | +1.19(+1.24%) |
Oct 10, 2022 | 96.02 | 98.14 | 94.96 | 96.10 | 599,211 | -0.30(-0.31%) |
Oct 07, 2022 | 96.54 | 97.45 | 95.94 | 96.40 | 642,241 | -0.99(-1.02%) |
Oct 06, 2022 | 96.69 | 99.46 | 96.18 | 97.39 | 395,927 | -1.01(-1.03%) |
Oct 05, 2022 | 98.27 | 98.97 | 95.79 | 98.41 | 426,477 | -1.15(-1.15%) |
Oct 04, 2022 | 99.49 | 100.89 | 98.13 | 99.55 | 576,855 | +1.79(+1.83%) |
Oct 03, 2022 | 96.59 | 100.10 | 96.27 | 97.77 | 623,499 | +2.78(+2.93%) |
Sep 30, 2022 | 93.09 | 97.71 | 92.10 | 94.99 | 811,774 | +1.18(+1.26%) |
Sep 29, 2022 | 96.65 | 97.05 | 91.19 | 93.81 | 1,229,858 | -9.46(-9.16%) |
Sep 28, 2022 | 97.38 | 103.74 | 97.38 | 103.27 | 839,126 | +5.95(+6.12%) |
Sep 27, 2022 | 94.18 | 97.89 | 93.87 | 97.32 | 743,950 | +4.15(+4.45%) |
Sep 26, 2022 | 96.10 | 97.34 | 92.96 | 93.17 | 979,033 | -3.70(-3.82%) |
Sep 23, 2022 | 98.15 | 98.79 | 95.82 | 96.86 | 775,925 | -3.05(-3.05%) |
Sep 22, 2022 | 100.41 | 100.99 | 98.84 | 99.91 | 389,086 | -0.19(-0.19%) |
Sep 21, 2022 | 100.87 | 102.30 | 99.48 | 100.10 | 461,530 | +0.17(+0.17%) |
Sep 20, 2022 | 101.83 | 101.83 | 99.06 | 99.93 | 445,530 | -3.27(-3.17%) |
Sep 19, 2022 | 100.60 | 103.78 | 100.60 | 103.20 | 359,992 | +2.22(+2.20%) |
Sep 16, 2022 | 100.34 | 102.16 | 99.41 | 100.98 | 1,579,073 | -1.51(-1.47%) |
Sep 15, 2022 | 101.94 | 104.07 | 101.49 | 102.49 | 478,400 | +0.63(+0.62%) |
Sep 14, 2022 | 103.19 | 103.19 | 100.00 | 101.86 | 548,084 | -0.85(-0.83%) |
Sep 13, 2022 | 104.79 | 104.97 | 101.95 | 102.71 | 498,195 | -5.50(-5.08%) |
Sep 12, 2022 | 107.64 | 109.66 | 107.51 | 108.21 | 394,144 | +1.29(+1.21%) |
Sep 09, 2022 | 105.37 | 108.22 | 105.22 | 106.92 | 493,135 | +0.60(+0.56%) |
Sep 08, 2022 | 107.86 | 108.50 | 105.58 | 106.32 | 663,478 | -2.88(-2.64%) |
Sep 07, 2022 | 106.11 | 109.80 | 105.59 | 109.20 | 334,637 | +3.16(+2.98%) |
Sep 06, 2022 | 110.48 | 110.96 | 105.30 | 106.04 | 546,952 | -4.57(-4.14%) |
Sep 02, 2022 | 113.65 | 114.09 | 110.11 | 110.61 | 404,245 | -2.03(-1.80%) |
Sep 01, 2022 | 112.66 | 113.63 | 111.39 | 112.64 | 323,355 | -1.15(-1.01%) |
Aug 31, 2022 | 115.37 | 115.61 | 112.92 | 113.79 | 330,189 | -2.19(-1.89%) |
Aug 30, 2022 | 118.31 | 118.50 | 115.60 | 115.98 | 394,167 | -1.44(-1.22%) |
Aug 29, 2022 | 116.00 | 118.65 | 115.16 | 117.42 | 224,299 | +0.36(+0.30%) |
Aug 26, 2022 | 119.55 | 120.04 | 116.53 | 117.06 | 280,061 | -2.33(-1.96%) |
Aug 25, 2022 | 116.42 | 120.71 | 116.00 | 119.39 | 342,557 | +3.38(+2.91%) |
Aug 24, 2022 | 113.76 | 116.13 | 112.87 | 116.02 | 235,415 | +1.39(+1.21%) |
Aug 23, 2022 | 113.63 | 116.56 | 113.55 | 114.63 | 239,440 | +1.06(+0.94%) |
Aug 22, 2022 | 113.89 | 115.07 | 112.93 | 113.57 | 297,935 | -1.86(-1.61%) |
Aug 19, 2022 | 116.42 | 116.73 | 113.92 | 115.43 | 321,836 | -2.05(-1.74%) |
Aug 18, 2022 | 117.01 | 118.20 | 115.51 | 117.47 | 207,225 | +0.58(+0.50%) |
Aug 17, 2022 | 118.75 | 119.48 | 116.41 | 116.90 | 239,787 | -2.92(-2.44%) |
Aug 16, 2022 | 115.01 | 122.49 | 115.01 | 119.82 | 514,385 | +6.37(+5.61%) |
Aug 15, 2022 | 112.91 | 113.62 | 112.15 | 113.45 | 229,904 | -0.37(-0.32%) |
Aug 12, 2022 | 113.87 | 114.48 | 112.87 | 113.82 | 175,358 | -0.33(-0.29%) |
Aug 11, 2022 | 115.00 | 115.64 | 113.65 | 114.15 | 263,682 | +0.92(+0.81%) |
Aug 10, 2022 | 113.24 | 115.39 | 112.47 | 113.23 | 286,900 | +2.58(+2.33%) |
Aug 09, 2022 | 111.94 | 111.94 | 109.14 | 110.65 | 313,343 | -1.72(-1.53%) |
Aug 08, 2022 | 111.55 | 115.06 | 110.80 | 112.37 | 528,553 | +1.20(+1.08%) |
Aug 05, 2022 | 111.44 | 113.63 | 110.63 | 111.17 | 452,909 | -0.61(-0.54%) |
Aug 04, 2022 | 111.68 | 113.30 | 111.61 | 111.77 | 301,899 | -0.85(-0.75%) |
Aug 03, 2022 | 112.32 | 114.24 | 111.59 | 112.62 | 299,427 | +1.06(+0.95%) |
Aug 02, 2022 | 113.90 | 114.25 | 110.55 | 111.56 | 513,134 | -3.37(-2.93%) |