Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 100.87 | 102.09 | 99.07 | 99.34 | 2,810,447 | -2.32(-2.28%) |
Oct 28, 2022 | 99.13 | 101.76 | 98.27 | 101.66 | 2,629,393 | +1.87(+1.88%) |
Oct 27, 2022 | 104.19 | 104.74 | 98.80 | 99.79 | 3,307,109 | -2.27(-2.23%) |
Oct 26, 2022 | 101.66 | 103.90 | 101.26 | 102.06 | 2,037,841 | +0.35(+0.35%) |
Oct 25, 2022 | 97.27 | 101.94 | 97.27 | 101.71 | 1,873,637 | +4.01(+4.11%) |
Oct 24, 2022 | 97.09 | 98.19 | 96.08 | 97.69 | 1,581,680 | +1.76(+1.83%) |
Oct 21, 2022 | 93.46 | 96.51 | 93.04 | 95.94 | 2,168,611 | +2.62(+2.81%) |
Oct 20, 2022 | 94.87 | 96.13 | 92.97 | 93.31 | 1,557,595 | -1.34(-1.41%) |
Oct 19, 2022 | 95.84 | 97.02 | 93.85 | 94.65 | 1,408,254 | -2.78(-2.85%) |
Oct 18, 2022 | 99.14 | 99.56 | 96.43 | 97.43 | 1,211,014 | +1.24(+1.28%) |
Oct 17, 2022 | 94.43 | 96.53 | 94.43 | 96.20 | 1,714,500 | +4.20(+4.57%) |
Oct 14, 2022 | 96.23 | 98.26 | 91.74 | 92.00 | 1,823,021 | -3.42(-3.58%) |
Oct 13, 2022 | 88.89 | 96.07 | 87.52 | 95.41 | 3,214,743 | +3.64(+3.97%) |
Oct 12, 2022 | 95.96 | 95.96 | 91.19 | 91.77 | 3,577,314 | -4.97(-5.14%) |
Oct 11, 2022 | 97.94 | 98.91 | 95.85 | 96.74 | 1,672,502 | -2.35(-2.37%) |
Oct 10, 2022 | 100.22 | 100.59 | 97.93 | 99.09 | 1,273,957 | -0.29(-0.29%) |
Oct 07, 2022 | 102.31 | 102.63 | 98.88 | 99.38 | 1,625,612 | -4.42(-4.25%) |
Oct 06, 2022 | 103.95 | 105.27 | 103.21 | 103.80 | 945,194 | -0.58(-0.56%) |
Oct 05, 2022 | 103.93 | 105.02 | 103.35 | 104.38 | 1,110,316 | -1.61(-1.52%) |
Oct 04, 2022 | 103.74 | 106.09 | 103.74 | 105.98 | 1,539,311 | +4.25(+4.18%) |
Oct 03, 2022 | 99.48 | 102.38 | 98.39 | 101.74 | 1,959,346 | +3.45(+3.51%) |
Sep 30, 2022 | 100.48 | 101.04 | 98.16 | 98.28 | 2,243,480 | -2.21(-2.20%) |
Sep 29, 2022 | 101.09 | 101.85 | 99.74 | 100.49 | 1,689,903 | -2.10(-2.04%) |
Sep 28, 2022 | 100.52 | 103.29 | 100.31 | 102.59 | 1,815,436 | +2.69(+2.69%) |
Sep 27, 2022 | 102.34 | 102.79 | 99.21 | 99.90 | 1,616,422 | -0.67(-0.67%) |
Sep 26, 2022 | 100.12 | 101.59 | 99.96 | 100.58 | 1,500,096 | +0.14(+0.14%) |
Sep 23, 2022 | 99.20 | 100.50 | 98.34 | 100.44 | 2,102,329 | -0.36(-0.35%) |
Sep 22, 2022 | 102.81 | 102.94 | 100.41 | 100.79 | 1,720,732 | -2.19(-2.13%) |
Sep 21, 2022 | 105.75 | 106.89 | 102.95 | 102.98 | 1,484,687 | -1.63(-1.56%) |
Sep 20, 2022 | 105.11 | 106.02 | 104.19 | 104.61 | 2,263,349 | -1.99(-1.87%) |
Sep 19, 2022 | 102.13 | 106.64 | 101.94 | 106.60 | 2,543,617 | +3.55(+3.44%) |
Sep 16, 2022 | 103.75 | 104.38 | 101.34 | 103.06 | 4,667,278 | -1.83(-1.74%) |
Sep 15, 2022 | 107.00 | 109.30 | 104.52 | 104.88 | 2,562,883 | -2.19(-2.05%) |
Sep 14, 2022 | 108.08 | 108.86 | 105.92 | 107.07 | 2,507,106 | -0.52(-0.49%) |
Sep 13, 2022 | 112.26 | 112.40 | 107.29 | 107.59 | 2,674,930 | -8.11(-7.01%) |
Sep 12, 2022 | 115.20 | 116.23 | 114.32 | 115.71 | 1,545,081 | +0.51(+0.44%) |
Sep 09, 2022 | 113.54 | 115.42 | 113.53 | 115.20 | 1,649,525 | +2.48(+2.20%) |
Sep 08, 2022 | 111.11 | 112.78 | 109.73 | 112.72 | 2,106,664 | +0.41(+0.36%) |
Sep 07, 2022 | 110.88 | 112.54 | 109.78 | 112.31 | 1,897,177 | +2.42(+2.20%) |
Sep 06, 2022 | 110.28 | 111.13 | 108.29 | 109.89 | 1,858,170 | +0.30(+0.27%) |
Sep 02, 2022 | 111.69 | 113.31 | 109.08 | 109.59 | 2,050,066 | -0.61(-0.55%) |
Sep 01, 2022 | 109.82 | 110.29 | 107.64 | 110.21 | 1,763,257 | -0.93(-0.83%) |
Aug 31, 2022 | 112.13 | 112.83 | 110.75 | 111.13 | 2,256,873 | +0.53(+0.48%) |
Aug 30, 2022 | 112.33 | 112.32 | 109.45 | 110.61 | 1,345,729 | +0.39(+0.35%) |
Aug 29, 2022 | 110.25 | 111.21 | 109.25 | 110.22 | 1,067,836 | -0.62(-0.56%) |
Aug 26, 2022 | 117.42 | 117.53 | 110.72 | 110.84 | 1,518,417 | -6.21(-5.31%) |
Aug 25, 2022 | 116.15 | 117.70 | 115.73 | 117.05 | 865,699 | +1.45(+1.26%) |
Aug 24, 2022 | 115.11 | 117.10 | 114.85 | 115.60 | 983,910 | +0.34(+0.30%) |
Aug 23, 2022 | 114.75 | 116.51 | 114.11 | 115.25 | 1,045,119 | +0.63(+0.55%) |
Aug 22, 2022 | 115.62 | 115.62 | 113.25 | 114.62 | 1,377,424 | -2.45(-2.10%) |
Aug 19, 2022 | 120.12 | 120.68 | 116.86 | 117.08 | 1,748,760 | -4.95(-4.06%) |
Aug 18, 2022 | 120.39 | 122.28 | 120.27 | 122.03 | 1,127,087 | +1.29(+1.07%) |
Aug 17, 2022 | 120.80 | 121.55 | 119.11 | 120.75 | 1,005,437 | -1.63(-1.33%) |
Aug 16, 2022 | 121.68 | 123.49 | 121.14 | 122.38 | 798,138 | +0.05(+0.04%) |
Aug 15, 2022 | 121.84 | 122.78 | 121.32 | 122.33 | 875,171 | -0.16(-0.13%) |
Aug 12, 2022 | 121.75 | 122.53 | 119.98 | 122.49 | 1,039,887 | +2.55(+2.12%) |
Aug 11, 2022 | 121.06 | 122.90 | 119.45 | 119.94 | 1,534,928 | -0.33(-0.28%) |
Aug 10, 2022 | 118.52 | 121.04 | 117.98 | 120.27 | 1,782,159 | +4.82(+4.17%) |
Aug 09, 2022 | 117.31 | 117.94 | 114.17 | 115.46 | 1,268,944 | -2.87(-2.43%) |
Aug 08, 2022 | 117.45 | 119.14 | 116.90 | 118.33 | 1,847,782 | +2.53(+2.18%) |
Aug 05, 2022 | 114.30 | 117.47 | 114.00 | 115.80 | 1,153,352 | -0.13(-0.11%) |
Aug 04, 2022 | 117.29 | 118.17 | 115.74 | 115.93 | 1,212,630 | -1.42(-1.21%) |
Aug 03, 2022 | 114.33 | 117.59 | 113.92 | 117.35 | 2,053,389 | +3.77(+3.32%) |
Aug 02, 2022 | 113.20 | 115.53 | 112.54 | 113.58 | 1,174,862 | -0.72(-0.63%) |