Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 97.00 | 97.00 | 93.67 | 93.88 | 491,855 | -3.78(-3.87%) |
Oct 28, 2022 | 95.96 | 98.64 | 95.88 | 97.65 | 185,675 | +2.14(+2.24%) |
Oct 27, 2022 | 96.73 | 98.40 | 95.36 | 95.51 | 312,658 | -0.82(-0.85%) |
Oct 26, 2022 | 95.68 | 99.21 | 95.16 | 96.33 | 287,555 | -0.69(-0.71%) |
Oct 25, 2022 | 94.79 | 97.26 | 94.79 | 97.02 | 510,941 | +2.99(+3.18%) |
Oct 24, 2022 | 96.40 | 96.48 | 92.92 | 94.04 | 359,453 | -2.09(-2.17%) |
Oct 21, 2022 | 93.59 | 97.04 | 92.57 | 96.13 | 365,093 | +2.29(+2.44%) |
Oct 20, 2022 | 95.63 | 96.87 | 92.50 | 93.84 | 291,107 | -1.04(-1.09%) |
Oct 19, 2022 | 93.24 | 95.06 | 92.86 | 94.87 | 257,326 | +1.04(+1.10%) |
Oct 18, 2022 | 96.75 | 97.60 | 92.51 | 93.84 | 471,948 | +0.15(+0.16%) |
Oct 17, 2022 | 94.02 | 95.31 | 93.08 | 93.69 | 501,647 | +2.38(+2.60%) |
Oct 14, 2022 | 97.36 | 97.59 | 91.20 | 91.31 | 521,789 | -5.23(-5.41%) |
Oct 13, 2022 | 90.14 | 97.34 | 88.15 | 96.54 | 409,878 | +3.14(+3.36%) |
Oct 12, 2022 | 95.20 | 95.92 | 92.80 | 93.40 | 348,966 | -1.65(-1.73%) |
Oct 11, 2022 | 94.41 | 96.21 | 92.86 | 95.05 | 319,406 | -0.84(-0.87%) |
Oct 10, 2022 | 97.78 | 97.78 | 94.43 | 95.89 | 245,184 | -2.20(-2.24%) |
Oct 07, 2022 | 99.37 | 99.92 | 97.64 | 98.09 | 277,107 | -3.59(-3.53%) |
Oct 06, 2022 | 99.68 | 102.39 | 99.68 | 101.68 | 411,168 | +1.98(+1.99%) |
Oct 05, 2022 | 99.10 | 100.29 | 97.64 | 99.69 | 273,047 | -0.85(-0.84%) |
Oct 04, 2022 | 97.93 | 101.88 | 97.93 | 100.54 | 405,459 | +4.78(+4.99%) |
Oct 03, 2022 | 94.26 | 96.76 | 93.30 | 95.76 | 465,164 | +2.74(+2.95%) |
Sep 30, 2022 | 94.05 | 95.87 | 92.79 | 93.02 | 399,606 | -2.00(-2.11%) |
Sep 29, 2022 | 94.21 | 95.40 | 93.51 | 95.02 | 310,020 | -1.20(-1.25%) |
Sep 28, 2022 | 94.98 | 97.01 | 93.95 | 96.22 | 409,452 | +0.82(+0.86%) |
Sep 27, 2022 | 96.75 | 97.59 | 94.17 | 95.41 | 282,788 | +0.29(+0.30%) |
Sep 26, 2022 | 96.06 | 98.87 | 94.96 | 95.12 | 431,849 | -1.09(-1.14%) |
Sep 23, 2022 | 96.32 | 96.82 | 94.31 | 96.21 | 401,495 | -1.34(-1.37%) |
Sep 22, 2022 | 99.82 | 100.17 | 96.53 | 97.56 | 431,021 | -2.87(-2.86%) |
Sep 21, 2022 | 102.92 | 104.78 | 99.96 | 100.42 | 679,875 | -1.97(-1.92%) |
Sep 20, 2022 | 100.74 | 103.96 | 100.09 | 102.40 | 488,580 | +0.25(+0.24%) |
Sep 19, 2022 | 99.20 | 103.69 | 99.20 | 102.15 | 604,309 | +1.89(+1.89%) |
Sep 16, 2022 | 99.34 | 100.48 | 97.37 | 100.26 | 1,864,121 | +0.22(+0.22%) |
Sep 15, 2022 | 100.78 | 103.68 | 99.33 | 100.04 | 426,210 | -1.94(-1.90%) |
Sep 14, 2022 | 98.89 | 102.58 | 97.81 | 101.98 | 753,696 | +3.89(+3.97%) |
Sep 13, 2022 | 102.79 | 102.79 | 97.92 | 98.09 | 778,717 | -8.90(-8.32%) |
Sep 12, 2022 | 107.15 | 108.14 | 105.99 | 106.99 | 516,701 | +0.72(+0.68%) |
Sep 09, 2022 | 106.01 | 107.36 | 104.82 | 106.27 | 348,215 | +2.14(+2.06%) |
Sep 08, 2022 | 104.55 | 105.53 | 102.76 | 104.12 | 447,931 | -1.54(-1.46%) |
Sep 07, 2022 | 104.01 | 106.38 | 103.02 | 105.67 | 396,213 | +2.60(+2.52%) |
Sep 06, 2022 | 105.27 | 105.27 | 101.83 | 103.07 | 531,901 | -1.72(-1.64%) |
Sep 02, 2022 | 109.17 | 109.68 | 103.71 | 104.79 | 405,571 | -2.27(-2.12%) |
Sep 01, 2022 | 107.29 | 107.79 | 103.48 | 107.06 | 574,268 | -2.77(-2.52%) |
Aug 31, 2022 | 109.17 | 110.67 | 107.93 | 109.84 | 590,565 | +1.96(+1.81%) |
Aug 30, 2022 | 109.82 | 109.95 | 106.51 | 107.88 | 385,564 | -0.67(-0.62%) |
Aug 29, 2022 | 108.96 | 110.81 | 107.90 | 108.55 | 350,065 | -1.93(-1.74%) |
Aug 26, 2022 | 117.87 | 118.56 | 110.35 | 110.48 | 486,764 | -6.83(-5.82%) |
Aug 25, 2022 | 114.17 | 117.81 | 114.17 | 117.31 | 396,923 | +3.26(+2.86%) |
Aug 24, 2022 | 114.27 | 115.50 | 113.26 | 114.04 | 297,222 | -0.05(-0.04%) |
Aug 23, 2022 | 114.73 | 117.05 | 113.86 | 114.09 | 290,515 | +0.03(+0.03%) |
Aug 22, 2022 | 116.25 | 116.78 | 113.57 | 114.06 | 350,611 | -4.72(-3.97%) |
Aug 19, 2022 | 122.85 | 123.92 | 118.52 | 118.78 | 468,992 | -6.49(-5.18%) |
Aug 18, 2022 | 121.98 | 125.82 | 121.93 | 125.27 | 380,160 | +3.66(+3.01%) |
Aug 17, 2022 | 120.63 | 123.52 | 119.71 | 121.61 | 430,987 | -0.71(-0.58%) |
Aug 16, 2022 | 122.08 | 122.97 | 120.42 | 122.32 | 285,894 | -0.78(-0.63%) |
Aug 15, 2022 | 122.97 | 125.66 | 121.61 | 123.10 | 293,036 | -0.92(-0.74%) |
Aug 12, 2022 | 121.11 | 124.20 | 120.44 | 124.01 | 459,647 | +4.26(+3.55%) |
Aug 11, 2022 | 122.38 | 123.62 | 119.09 | 119.76 | 332,279 | -1.64(-1.35%) |
Aug 10, 2022 | 119.01 | 123.84 | 117.79 | 121.40 | 570,829 | +6.63(+5.77%) |
Aug 09, 2022 | 116.91 | 117.07 | 112.21 | 114.77 | 721,543 | -3.86(-3.26%) |
Aug 08, 2022 | 122.37 | 124.23 | 118.38 | 118.64 | 548,203 | -4.65(-3.77%) |
Aug 05, 2022 | 116.38 | 125.64 | 114.59 | 123.28 | 900,858 | +6.25(+5.34%) |
Aug 04, 2022 | 118.09 | 121.05 | 116.60 | 117.03 | 622,349 | -1.84(-1.55%) |
Aug 03, 2022 | 113.59 | 119.34 | 113.52 | 118.87 | 559,445 | +5.82(+5.15%) |
Aug 02, 2022 | 112.06 | 114.26 | 111.92 | 113.05 | 265,719 | -0.85(-0.74%) |