Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 111.49 | 112.25 | 109.34 | 109.38 | 1,128,921 | -2.38(-2.13%) |
Oct 28, 2022 | 106.22 | 112.10 | 104.57 | 111.75 | 1,545,519 | +4.96(+4.65%) |
Oct 27, 2022 | 108.19 | 109.47 | 106.31 | 106.79 | 1,367,115 | -0.83(-0.77%) |
Oct 26, 2022 | 109.53 | 111.26 | 107.54 | 107.62 | 984,824 | -2.89(-2.61%) |
Oct 25, 2022 | 110.20 | 113.53 | 110.10 | 110.50 | 1,372,297 | +0.59(+0.53%) |
Oct 24, 2022 | 105.90 | 110.46 | 105.22 | 109.92 | 1,766,503 | +4.22(+3.99%) |
Oct 21, 2022 | 103.44 | 106.03 | 101.22 | 105.69 | 2,069,301 | +1.34(+1.28%) |
Oct 20, 2022 | 109.70 | 109.75 | 103.56 | 104.36 | 1,688,161 | -0.55(-0.52%) |
Oct 19, 2022 | 106.51 | 106.83 | 104.09 | 104.91 | 1,039,096 | -2.42(-2.26%) |
Oct 18, 2022 | 108.44 | 110.28 | 105.65 | 107.33 | 1,088,888 | +1.35(+1.27%) |
Oct 17, 2022 | 107.05 | 107.89 | 105.23 | 105.98 | 1,090,669 | +0.26(+0.25%) |
Oct 14, 2022 | 109.44 | 109.91 | 105.47 | 105.72 | 1,065,263 | -2.23(-2.07%) |
Oct 13, 2022 | 104.92 | 109.32 | 101.82 | 107.95 | 1,491,454 | +0.53(+0.49%) |
Oct 12, 2022 | 106.02 | 109.34 | 104.61 | 107.43 | 1,182,147 | +1.34(+1.26%) |
Oct 11, 2022 | 105.44 | 109.21 | 103.84 | 106.09 | 1,357,577 | +0.67(+0.64%) |
Oct 10, 2022 | 105.80 | 106.28 | 102.90 | 105.42 | 1,460,837 | -0.48(-0.45%) |
Oct 07, 2022 | 106.95 | 107.71 | 104.93 | 105.90 | 1,190,045 | -1.88(-1.75%) |
Oct 06, 2022 | 106.83 | 109.23 | 106.11 | 107.78 | 1,353,043 | +0.41(+0.39%) |
Oct 05, 2022 | 103.94 | 108.55 | 103.28 | 107.37 | 1,779,127 | +1.55(+1.46%) |
Oct 04, 2022 | 108.17 | 109.02 | 103.54 | 105.82 | 2,326,646 | +0.23(+0.22%) |
Oct 03, 2022 | 101.95 | 106.60 | 101.30 | 105.59 | 2,524,443 | +4.98(+4.95%) |
Sep 30, 2022 | 101.97 | 104.44 | 95.97 | 100.61 | 6,255,731 | -7.99(-7.36%) |
Sep 29, 2022 | 111.57 | 112.24 | 108.22 | 108.60 | 2,164,786 | -3.64(-3.25%) |
Sep 28, 2022 | 106.42 | 112.98 | 106.42 | 112.24 | 2,331,762 | +5.93(+5.58%) |
Sep 27, 2022 | 102.98 | 107.28 | 102.89 | 106.31 | 3,313,869 | +8.01(+8.15%) |
Sep 26, 2022 | 100.02 | 101.73 | 98.16 | 98.30 | 1,233,307 | -2.13(-2.13%) |
Sep 23, 2022 | 100.90 | 101.61 | 98.96 | 100.44 | 1,362,093 | -1.99(-1.94%) |
Sep 22, 2022 | 104.26 | 104.32 | 101.44 | 102.43 | 2,231,038 | -1.84(-1.76%) |
Sep 21, 2022 | 108.17 | 108.84 | 104.26 | 104.26 | 1,114,702 | -3.07(-2.86%) |
Sep 20, 2022 | 108.55 | 108.69 | 105.28 | 107.33 | 869,927 | -2.34(-2.13%) |
Sep 19, 2022 | 107.32 | 109.77 | 106.68 | 109.67 | 1,264,357 | +2.33(+2.17%) |
Sep 16, 2022 | 108.20 | 108.50 | 106.26 | 107.34 | 2,932,128 | -2.59(-2.35%) |
Sep 15, 2022 | 110.35 | 112.49 | 109.18 | 109.93 | 1,625,117 | -0.33(-0.30%) |
Sep 14, 2022 | 109.73 | 110.69 | 107.81 | 110.25 | 1,111,335 | +0.76(+0.69%) |
Sep 13, 2022 | 110.62 | 110.65 | 108.14 | 109.49 | 1,341,349 | -3.74(-3.30%) |
Sep 12, 2022 | 112.93 | 115.19 | 112.22 | 113.23 | 1,295,913 | +1.16(+1.04%) |
Sep 09, 2022 | 108.96 | 112.19 | 108.16 | 112.07 | 1,514,525 | +3.15(+2.90%) |
Sep 08, 2022 | 105.25 | 109.02 | 104.79 | 108.92 | 1,322,414 | +2.31(+2.17%) |
Sep 07, 2022 | 101.75 | 107.00 | 100.57 | 106.60 | 1,712,161 | +5.35(+5.29%) |
Sep 06, 2022 | 104.60 | 105.26 | 100.18 | 101.25 | 1,665,596 | -2.36(-2.27%) |
Sep 02, 2022 | 105.17 | 106.05 | 102.44 | 103.61 | 1,317,486 | -0.56(-0.53%) |
Sep 01, 2022 | 100.88 | 104.41 | 100.05 | 104.16 | 1,551,726 | +2.34(+2.29%) |
Aug 31, 2022 | 103.71 | 103.73 | 99.90 | 101.83 | 1,478,593 | -1.91(-1.84%) |
Aug 30, 2022 | 103.41 | 104.82 | 102.52 | 103.73 | 1,908,179 | +1.72(+1.69%) |
Aug 29, 2022 | 101.29 | 103.54 | 100.39 | 102.01 | 994,340 | -0.17(-0.17%) |
Aug 26, 2022 | 104.90 | 105.39 | 101.38 | 102.18 | 1,152,142 | -3.33(-3.16%) |
Aug 25, 2022 | 103.45 | 106.46 | 103.03 | 105.51 | 1,292,821 | +2.07(+2.00%) |
Aug 24, 2022 | 105.87 | 106.78 | 102.64 | 103.44 | 2,146,122 | -2.95(-2.77%) |
Aug 23, 2022 | 108.78 | 110.52 | 104.04 | 106.39 | 5,795,030 | +0.74(+0.70%) |
Aug 22, 2022 | 104.18 | 106.53 | 103.42 | 105.65 | 2,568,468 | -0.65(-0.61%) |
Aug 19, 2022 | 108.17 | 108.17 | 105.79 | 106.31 | 1,231,387 | -1.36(-1.26%) |
Aug 18, 2022 | 107.25 | 107.80 | 105.84 | 107.66 | 966,950 | +0.20(+0.19%) |
Aug 17, 2022 | 106.10 | 108.80 | 105.49 | 107.46 | 1,783,874 | -0.57(-0.52%) |
Aug 16, 2022 | 103.93 | 110.62 | 103.79 | 108.03 | 2,253,463 | +5.19(+5.05%) |
Aug 15, 2022 | 102.53 | 103.61 | 101.50 | 102.84 | 923,485 | +0.18(+0.18%) |
Aug 12, 2022 | 101.47 | 102.77 | 100.65 | 102.66 | 839,357 | +2.04(+2.03%) |
Aug 11, 2022 | 99.02 | 102.06 | 98.78 | 100.62 | 1,708,988 | +3.01(+3.08%) |
Aug 10, 2022 | 97.50 | 98.60 | 96.33 | 97.61 | 1,425,099 | +3.70(+3.95%) |
Aug 09, 2022 | 96.49 | 96.57 | 93.10 | 93.91 | 1,167,824 | -3.41(-3.50%) |
Aug 08, 2022 | 94.59 | 99.02 | 94.17 | 97.32 | 1,577,004 | +3.93(+4.21%) |
Aug 05, 2022 | 91.85 | 94.83 | 91.24 | 93.38 | 1,212,402 | +0.69(+0.74%) |
Aug 04, 2022 | 93.17 | 94.40 | 92.36 | 92.69 | 971,765 | -0.72(-0.77%) |
Aug 03, 2022 | 89.95 | 94.00 | 89.65 | 93.41 | 1,655,748 | +3.88(+4.33%) |
Aug 02, 2022 | 91.53 | 91.53 | 89.50 | 89.53 | 1,066,525 | -2.47(-2.68%) |