Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 102.44 | 102.90 | 101.26 | 101.99 | 353,862 | -0.97(-0.94%) |
Oct 28, 2022 | 100.26 | 103.03 | 100.26 | 102.97 | 219,787 | +2.92(+2.91%) |
Oct 27, 2022 | 100.80 | 101.56 | 99.71 | 100.05 | 306,069 | -0.63(-0.63%) |
Oct 26, 2022 | 101.88 | 101.96 | 99.95 | 100.68 | 314,452 | -0.33(-0.33%) |
Oct 25, 2022 | 98.29 | 101.31 | 97.93 | 101.01 | 380,428 | +2.97(+3.03%) |
Oct 24, 2022 | 98.09 | 98.84 | 97.01 | 98.04 | 286,761 | +0.84(+0.86%) |
Oct 21, 2022 | 94.88 | 97.54 | 94.68 | 97.20 | 260,022 | +2.61(+2.75%) |
Oct 20, 2022 | 95.63 | 97.71 | 94.33 | 94.59 | 247,184 | -1.19(-1.24%) |
Oct 19, 2022 | 97.39 | 97.58 | 95.04 | 95.78 | 296,043 | -2.19(-2.23%) |
Oct 18, 2022 | 97.22 | 98.07 | 96.76 | 97.97 | 300,935 | +2.73(+2.87%) |
Oct 17, 2022 | 94.49 | 96.19 | 94.22 | 95.24 | 345,352 | +2.65(+2.87%) |
Oct 14, 2022 | 94.50 | 94.77 | 92.20 | 92.58 | 278,330 | -0.93(-1.00%) |
Oct 13, 2022 | 89.90 | 93.76 | 89.11 | 93.52 | 357,672 | +1.94(+2.12%) |
Oct 12, 2022 | 91.77 | 92.40 | 90.81 | 91.57 | 334,037 | +0.09(+0.10%) |
Oct 11, 2022 | 91.73 | 92.72 | 90.68 | 91.48 | 364,162 | -0.62(-0.68%) |
Oct 10, 2022 | 92.06 | 92.88 | 91.73 | 92.11 | 420,581 | -0.09(-0.09%) |
Oct 07, 2022 | 93.89 | 93.95 | 91.58 | 92.19 | 254,820 | -2.59(-2.73%) |
Oct 06, 2022 | 95.13 | 95.88 | 94.43 | 94.78 | 286,833 | -0.67(-0.70%) |
Oct 05, 2022 | 95.88 | 96.34 | 94.16 | 95.45 | 490,185 | -1.51(-1.55%) |
Oct 04, 2022 | 95.00 | 97.13 | 94.69 | 96.96 | 333,336 | +3.71(+3.98%) |
Oct 03, 2022 | 93.64 | 94.15 | 92.77 | 93.24 | 373,269 | +0.92(+1.00%) |
Sep 30, 2022 | 91.56 | 93.16 | 90.79 | 92.32 | 375,524 | +0.96(+1.05%) |
Sep 29, 2022 | 91.84 | 92.10 | 90.27 | 91.36 | 245,572 | -1.35(-1.46%) |
Sep 28, 2022 | 91.59 | 93.31 | 91.22 | 92.71 | 370,729 | +1.57(+1.72%) |
Sep 27, 2022 | 92.62 | 92.89 | 90.32 | 91.14 | 335,761 | -0.80(-0.87%) |
Sep 26, 2022 | 93.83 | 94.69 | 91.32 | 91.94 | 416,192 | -2.47(-2.62%) |
Sep 23, 2022 | 94.17 | 94.59 | 93.04 | 94.41 | 567,083 | +0.09(+0.09%) |
Sep 22, 2022 | 95.16 | 95.16 | 93.36 | 94.32 | 285,466 | -0.31(-0.33%) |
Sep 21, 2022 | 96.63 | 97.35 | 94.61 | 94.63 | 264,952 | -1.01(-1.06%) |
Sep 20, 2022 | 95.42 | 96.15 | 94.92 | 95.64 | 520,970 | -0.89(-0.93%) |
Sep 19, 2022 | 94.76 | 97.68 | 94.76 | 96.54 | 264,262 | +0.56(+0.59%) |
Sep 16, 2022 | 95.23 | 96.30 | 94.31 | 95.98 | 1,514,832 | -0.37(-0.38%) |
Sep 15, 2022 | 99.47 | 100.31 | 95.80 | 96.34 | 411,531 | -3.38(-3.39%) |
Sep 14, 2022 | 98.16 | 99.91 | 97.44 | 99.73 | 619,735 | +1.45(+1.47%) |
Sep 13, 2022 | 99.36 | 100.04 | 97.77 | 98.28 | 564,173 | -3.38(-3.33%) |
Sep 12, 2022 | 100.22 | 102.36 | 100.11 | 101.66 | 576,224 | +2.29(+2.31%) |
Sep 09, 2022 | 100.53 | 100.57 | 98.58 | 99.37 | 400,879 | -0.26(-0.26%) |
Sep 08, 2022 | 98.74 | 99.79 | 97.68 | 99.63 | 415,940 | -0.13(-0.13%) |
Sep 07, 2022 | 96.71 | 100.02 | 96.60 | 99.76 | 290,520 | +3.24(+3.35%) |
Sep 06, 2022 | 97.14 | 97.56 | 95.97 | 96.52 | 288,904 | -0.05(-0.05%) |
Sep 02, 2022 | 99.05 | 100.12 | 96.42 | 96.57 | 286,615 | -0.87(-0.89%) |
Sep 01, 2022 | 97.78 | 98.03 | 96.91 | 97.43 | 449,485 | -1.49(-1.50%) |
Aug 31, 2022 | 99.49 | 99.54 | 98.63 | 98.92 | 305,229 | -0.29(-0.29%) |
Aug 30, 2022 | 100.38 | 100.80 | 99.02 | 99.21 | 147,184 | -0.96(-0.96%) |
Aug 29, 2022 | 98.80 | 100.84 | 98.60 | 100.17 | 391,855 | +0.41(+0.41%) |
Aug 26, 2022 | 103.08 | 103.08 | 99.76 | 99.76 | 160,870 | -3.53(-3.41%) |
Aug 25, 2022 | 101.13 | 103.33 | 101.09 | 103.29 | 383,514 | +2.80(+2.79%) |
Aug 24, 2022 | 100.47 | 101.77 | 99.92 | 100.49 | 284,678 | -0.02(-0.02%) |
Aug 23, 2022 | 99.72 | 101.18 | 99.72 | 100.51 | 280,659 | +0.75(+0.75%) |
Aug 22, 2022 | 101.47 | 101.47 | 99.67 | 99.76 | 435,257 | -2.90(-2.82%) |
Aug 19, 2022 | 104.62 | 104.62 | 102.59 | 102.66 | 223,700 | -2.35(-2.24%) |
Aug 18, 2022 | 103.30 | 105.40 | 103.24 | 105.01 | 211,775 | +1.44(+1.39%) |
Aug 17, 2022 | 104.16 | 104.16 | 102.30 | 103.57 | 452,311 | -1.14(-1.09%) |
Aug 16, 2022 | 103.45 | 104.77 | 103.27 | 104.71 | 230,957 | +0.96(+0.92%) |
Aug 15, 2022 | 102.27 | 104.15 | 102.27 | 103.75 | 201,008 | +0.63(+0.61%) |
Aug 12, 2022 | 102.41 | 103.20 | 102.00 | 103.12 | 311,838 | +1.22(+1.20%) |
Aug 11, 2022 | 103.95 | 104.14 | 101.85 | 101.90 | 310,051 | -1.21(-1.17%) |
Aug 10, 2022 | 100.79 | 103.70 | 100.79 | 103.11 | 476,015 | +3.66(+3.68%) |
Aug 09, 2022 | 100.68 | 101.28 | 98.71 | 99.45 | 361,709 | -1.05(-1.04%) |
Aug 08, 2022 | 101.36 | 102.06 | 99.46 | 100.50 | 914,977 | -0.06(-0.06%) |
Aug 05, 2022 | 97.65 | 100.88 | 97.65 | 100.55 | 328,400 | +1.62(+1.63%) |
Aug 04, 2022 | 97.69 | 99.17 | 97.40 | 98.94 | 349,306 | +1.24(+1.27%) |
Aug 03, 2022 | 96.76 | 97.86 | 95.86 | 97.70 | 340,870 | +0.95(+0.98%) |
Aug 02, 2022 | 98.02 | 98.33 | 96.00 | 96.75 | 595,960 | -1.62(-1.65%) |