Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 98.00 | 100.00 | 93.17 | 93.91 | 3,152,546 | -4.00(-4.09%) |
Oct 28, 2022 | 95.97 | 100.00 | 94.35 | 97.91 | 4,403,310 | -3.00(-2.97%) |
Oct 27, 2022 | 102.75 | 103.75 | 100.00 | 100.91 | 3,097,877 | -0.49(-0.48%) |
Oct 26, 2022 | 101.38 | 106.20 | 100.02 | 101.40 | 2,710,648 | -1.84(-1.78%) |
Oct 25, 2022 | 102.09 | 104.47 | 100.31 | 103.24 | 3,225,975 | +1.17(+1.15%) |
Oct 24, 2022 | 100.33 | 102.46 | 96.78 | 102.07 | 2,026,800 | +1.16(+1.15%) |
Oct 21, 2022 | 96.58 | 101.17 | 94.40 | 100.91 | 2,844,699 | +3.47(+3.56%) |
Oct 20, 2022 | 93.89 | 99.75 | 93.78 | 97.44 | 2,965,706 | +3.11(+3.30%) |
Oct 19, 2022 | 99.22 | 99.29 | 93.61 | 94.33 | 3,190,649 | -6.15(-6.12%) |
Oct 18, 2022 | 102.75 | 104.28 | 100.04 | 100.48 | 3,700,444 | +2.36(+2.41%) |
Oct 17, 2022 | 95.22 | 98.81 | 94.36 | 98.12 | 3,105,427 | +5.67(+6.13%) |
Oct 14, 2022 | 98.57 | 101.52 | 92.11 | 92.45 | 3,625,250 | -3.87(-4.02%) |
Oct 13, 2022 | 99.28 | 99.81 | 91.70 | 96.32 | 9,546,710 | -9.84(-9.27%) |
Oct 12, 2022 | 106.77 | 108.25 | 102.89 | 106.16 | 2,414,639 | +0.56(+0.53%) |
Oct 11, 2022 | 107.87 | 109.63 | 101.51 | 105.60 | 3,383,034 | -3.37(-3.09%) |
Oct 10, 2022 | 111.21 | 111.79 | 106.71 | 108.97 | 3,202,294 | -1.47(-1.33%) |
Oct 07, 2022 | 111.48 | 112.78 | 109.57 | 110.44 | 1,980,345 | -4.67(-4.06%) |
Oct 06, 2022 | 112.89 | 116.80 | 112.75 | 115.11 | 2,582,369 | +2.78(+2.47%) |
Oct 05, 2022 | 108.77 | 113.57 | 107.64 | 112.33 | 2,710,216 | +2.13(+1.93%) |
Oct 04, 2022 | 108.57 | 110.77 | 107.37 | 110.20 | 3,184,831 | +5.21(+4.96%) |
Oct 03, 2022 | 100.81 | 106.00 | 100.66 | 104.99 | 3,057,689 | +4.86(+4.85%) |
Sep 30, 2022 | 100.00 | 104.03 | 99.10 | 100.13 | 2,848,440 | -1.39(-1.37%) |
Sep 29, 2022 | 99.07 | 102.16 | 99.00 | 101.52 | 2,947,291 | -0.63(-0.62%) |
Sep 28, 2022 | 96.40 | 102.96 | 96.40 | 102.15 | 2,165,175 | +5.42(+5.60%) |
Sep 27, 2022 | 96.90 | 98.50 | 94.48 | 96.73 | 2,658,479 | +2.43(+2.58%) |
Sep 26, 2022 | 96.07 | 98.77 | 94.16 | 94.30 | 2,482,048 | -2.17(-2.25%) |
Sep 23, 2022 | 95.93 | 97.83 | 94.40 | 96.47 | 3,332,683 | -1.02(-1.05%) |
Sep 22, 2022 | 102.87 | 104.00 | 96.85 | 97.49 | 3,104,172 | -6.58(-6.32%) |
Sep 21, 2022 | 104.65 | 109.06 | 102.68 | 104.07 | 2,065,043 | +0.10(+0.10%) |
Sep 20, 2022 | 110.15 | 110.71 | 103.83 | 103.97 | 2,884,201 | -7.81(-6.99%) |
Sep 19, 2022 | 106.86 | 111.92 | 106.81 | 111.78 | 2,908,387 | +3.75(+3.47%) |
Sep 16, 2022 | 109.25 | 111.15 | 106.37 | 108.03 | 4,212,390 | -4.32(-3.85%) |
Sep 15, 2022 | 110.86 | 114.08 | 110.23 | 112.35 | 2,383,199 | +1.12(+1.01%) |
Sep 14, 2022 | 107.98 | 111.36 | 105.53 | 111.23 | 2,773,722 | +4.17(+3.90%) |
Sep 13, 2022 | 108.01 | 108.43 | 105.83 | 107.06 | 2,566,276 | -7.02(-6.15%) |
Sep 12, 2022 | 111.04 | 114.80 | 110.84 | 114.08 | 2,461,745 | +3.66(+3.31%) |
Sep 09, 2022 | 108.95 | 111.73 | 108.65 | 110.42 | 2,402,085 | +2.12(+1.96%) |
Sep 08, 2022 | 105.06 | 108.87 | 104.67 | 108.30 | 1,829,604 | +0.94(+0.88%) |
Sep 07, 2022 | 104.44 | 107.94 | 102.75 | 107.36 | 2,316,192 | +3.50(+3.37%) |
Sep 06, 2022 | 105.65 | 106.09 | 100.91 | 103.86 | 2,401,180 | -1.86(-1.76%) |
Sep 02, 2022 | 109.19 | 109.34 | 104.15 | 105.72 | 2,638,680 | -0.41(-0.39%) |
Sep 01, 2022 | 103.07 | 107.19 | 100.86 | 106.13 | 2,772,170 | +0.52(+0.49%) |
Aug 31, 2022 | 106.35 | 108.59 | 104.86 | 105.61 | 2,059,371 | -0.17(-0.16%) |
Aug 30, 2022 | 106.48 | 109.00 | 102.74 | 105.78 | 2,353,535 | +1.26(+1.21%) |
Aug 29, 2022 | 101.58 | 106.86 | 101.23 | 104.52 | 1,853,779 | +0.27(+0.26%) |
Aug 26, 2022 | 109.57 | 111.24 | 103.52 | 104.25 | 2,608,482 | -4.07(-3.76%) |
Aug 25, 2022 | 107.12 | 108.65 | 105.31 | 108.32 | 1,618,333 | +2.42(+2.29%) |
Aug 24, 2022 | 105.26 | 107.81 | 104.23 | 105.90 | 2,037,459 | +2.16(+2.08%) |
Aug 23, 2022 | 103.50 | 105.84 | 102.56 | 103.74 | 1,802,167 | +0.00(+0.00%) |
Aug 22, 2022 | 104.46 | 106.37 | 102.52 | 103.74 | 2,753,168 | -3.27(-3.06%) |
Aug 19, 2022 | 111.80 | 112.49 | 105.28 | 107.01 | 3,813,749 | -7.44(-6.50%) |
Aug 18, 2022 | 116.80 | 116.84 | 112.97 | 114.45 | 2,509,825 | -2.46(-2.10%) |
Aug 17, 2022 | 118.62 | 119.00 | 115.81 | 116.91 | 2,659,571 | -3.95(-3.27%) |
Aug 16, 2022 | 117.96 | 123.03 | 116.21 | 120.86 | 3,352,389 | +3.25(+2.76%) |
Aug 15, 2022 | 118.00 | 119.66 | 116.50 | 117.61 | 2,554,213 | -2.30(-1.92%) |
Aug 12, 2022 | 116.80 | 120.19 | 115.81 | 119.91 | 2,971,251 | +5.23(+4.56%) |
Aug 11, 2022 | 119.57 | 120.69 | 113.49 | 114.68 | 4,382,627 | -2.22(-1.90%) |
Aug 10, 2022 | 114.00 | 116.94 | 112.96 | 116.90 | 3,941,866 | +8.03(+7.38%) |
Aug 09, 2022 | 109.50 | 111.10 | 107.51 | 108.87 | 3,220,433 | -3.11(-2.78%) |
Aug 08, 2022 | 109.33 | 117.06 | 109.33 | 111.98 | 3,227,592 | +2.60(+2.38%) |
Aug 05, 2022 | 105.73 | 111.98 | 104.82 | 109.38 | 2,520,011 | +0.05(+0.05%) |
Aug 04, 2022 | 109.16 | 110.69 | 107.36 | 109.33 | 2,606,772 | +0.83(+0.76%) |
Aug 03, 2022 | 106.25 | 109.73 | 104.56 | 108.50 | 3,402,447 | +4.06(+3.89%) |
Aug 02, 2022 | 101.78 | 105.15 | 101.34 | 104.44 | 2,835,875 | +0.83(+0.80%) |