Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 102.86 | 106.54 | 101.51 | 103.01 | 3,488,919 | +0.56(+0.55%) |
Oct 28, 2022 | 103.72 | 107.21 | 100.74 | 102.45 | 2,871,228 | -1.23(-1.19%) |
Oct 27, 2022 | 103.14 | 104.87 | 102.70 | 103.68 | 2,229,356 | +1.57(+1.54%) |
Oct 26, 2022 | 104.94 | 105.80 | 101.95 | 102.11 | 1,891,768 | -2.30(-2.20%) |
Oct 25, 2022 | 100.82 | 104.60 | 100.39 | 104.41 | 2,024,270 | +3.46(+3.43%) |
Oct 24, 2022 | 103.99 | 104.25 | 99.90 | 100.95 | 2,250,805 | -3.14(-3.02%) |
Oct 21, 2022 | 101.61 | 104.46 | 99.08 | 104.09 | 2,737,778 | +2.86(+2.82%) |
Oct 20, 2022 | 99.28 | 102.40 | 97.87 | 101.23 | 3,105,783 | +3.65(+3.74%) |
Oct 19, 2022 | 96.66 | 100.19 | 96.66 | 97.58 | 2,169,463 | +0.41(+0.42%) |
Oct 18, 2022 | 98.10 | 100.73 | 96.64 | 97.18 | 3,522,486 | +1.32(+1.38%) |
Oct 17, 2022 | 96.51 | 98.07 | 95.10 | 95.86 | 2,398,105 | +0.81(+0.86%) |
Oct 14, 2022 | 105.00 | 105.00 | 94.25 | 95.04 | 3,346,662 | -8.72(-8.40%) |
Oct 13, 2022 | 99.06 | 104.12 | 97.80 | 103.76 | 2,000,994 | +4.34(+4.37%) |
Oct 12, 2022 | 98.95 | 100.13 | 96.42 | 99.42 | 1,795,258 | -0.27(-0.27%) |
Oct 11, 2022 | 102.15 | 103.50 | 99.37 | 99.69 | 2,121,848 | -3.59(-3.47%) |
Oct 10, 2022 | 102.51 | 104.97 | 100.60 | 103.27 | 2,253,023 | +1.68(+1.65%) |
Oct 07, 2022 | 102.36 | 103.16 | 100.05 | 101.60 | 1,989,500 | -0.90(-0.88%) |
Oct 06, 2022 | 98.91 | 104.45 | 98.91 | 102.50 | 2,838,044 | +3.08(+3.10%) |
Oct 05, 2022 | 100.67 | 101.88 | 98.44 | 99.42 | 1,823,625 | -2.43(-2.39%) |
Oct 04, 2022 | 99.13 | 102.20 | 98.88 | 101.85 | 3,015,765 | +4.61(+4.75%) |
Oct 03, 2022 | 97.95 | 98.27 | 95.62 | 97.23 | 3,286,676 | +3.93(+4.21%) |
Sep 30, 2022 | 93.52 | 95.04 | 92.04 | 93.31 | 2,754,255 | -0.79(-0.83%) |
Sep 29, 2022 | 95.56 | 96.26 | 93.03 | 94.09 | 2,330,058 | -3.05(-3.14%) |
Sep 28, 2022 | 93.40 | 97.44 | 92.56 | 97.15 | 2,967,760 | +4.21(+4.53%) |
Sep 27, 2022 | 88.97 | 94.17 | 88.97 | 92.94 | 3,561,433 | +5.34(+6.10%) |
Sep 26, 2022 | 89.77 | 92.94 | 87.49 | 87.60 | 2,842,465 | -3.33(-3.66%) |
Sep 23, 2022 | 95.49 | 96.21 | 89.51 | 90.92 | 3,329,019 | -7.50(-7.62%) |
Sep 22, 2022 | 99.97 | 101.15 | 98.30 | 98.43 | 1,512,640 | -0.16(-0.17%) |
Sep 21, 2022 | 102.71 | 103.29 | 98.56 | 98.59 | 1,930,178 | -2.53(-2.50%) |
Sep 20, 2022 | 99.23 | 102.34 | 97.07 | 101.12 | 2,941,060 | +0.81(+0.81%) |
Sep 19, 2022 | 93.38 | 100.47 | 92.89 | 100.31 | 2,929,815 | +4.73(+4.95%) |
Sep 16, 2022 | 96.40 | 96.85 | 92.40 | 95.58 | 7,698,438 | -2.45(-2.50%) |
Sep 15, 2022 | 98.79 | 99.43 | 96.46 | 98.03 | 2,055,166 | -1.91(-1.91%) |
Sep 14, 2022 | 97.30 | 100.59 | 96.66 | 99.94 | 2,866,769 | +2.85(+2.94%) |
Sep 13, 2022 | 95.52 | 99.79 | 95.27 | 97.09 | 2,985,415 | +0.65(+0.67%) |
Sep 12, 2022 | 100.59 | 100.59 | 94.09 | 96.44 | 4,164,974 | -4.07(-4.05%) |
Sep 09, 2022 | 101.63 | 102.52 | 100.28 | 100.51 | 1,572,213 | +1.18(+1.19%) |
Sep 08, 2022 | 99.50 | 100.28 | 97.83 | 99.33 | 1,620,001 | +0.13(+0.13%) |
Sep 07, 2022 | 97.95 | 99.77 | 96.99 | 99.20 | 2,487,945 | -0.57(-0.57%) |
Sep 06, 2022 | 103.77 | 104.99 | 99.66 | 99.77 | 3,341,415 | -3.82(-3.69%) |
Sep 02, 2022 | 101.14 | 103.83 | 99.21 | 103.59 | 3,392,231 | +4.30(+4.34%) |
Sep 01, 2022 | 99.13 | 99.85 | 97.17 | 99.29 | 2,392,668 | -1.01(-1.01%) |
Aug 31, 2022 | 101.39 | 101.97 | 99.22 | 100.30 | 3,651,573 | -2.46(-2.40%) |
Aug 30, 2022 | 108.00 | 108.19 | 101.97 | 102.76 | 3,863,512 | -7.12(-6.48%) |
Aug 29, 2022 | 112.45 | 113.11 | 108.99 | 109.88 | 3,089,947 | -4.86(-4.23%) |
Aug 26, 2022 | 114.39 | 115.94 | 113.05 | 114.73 | 2,651,880 | +0.92(+0.81%) |
Aug 25, 2022 | 111.50 | 113.98 | 111.21 | 113.81 | 4,306,987 | +4.75(+4.36%) |
Aug 24, 2022 | 105.84 | 109.42 | 105.77 | 109.06 | 3,136,953 | +3.34(+3.16%) |
Aug 23, 2022 | 103.73 | 107.56 | 103.49 | 105.72 | 2,156,026 | +3.31(+3.23%) |
Aug 22, 2022 | 99.98 | 103.74 | 99.98 | 102.41 | 1,965,753 | +2.07(+2.07%) |
Aug 19, 2022 | 98.88 | 100.64 | 97.62 | 100.34 | 1,524,657 | +1.10(+1.10%) |
Aug 18, 2022 | 101.21 | 101.75 | 98.69 | 99.24 | 1,173,138 | -1.19(-1.19%) |
Aug 17, 2022 | 99.71 | 102.34 | 99.27 | 100.43 | 1,899,912 | +0.36(+0.36%) |
Aug 16, 2022 | 100.55 | 102.28 | 99.96 | 100.08 | 1,511,781 | +0.58(+0.58%) |
Aug 15, 2022 | 98.35 | 99.86 | 96.76 | 99.49 | 2,344,745 | -1.83(-1.81%) |
Aug 12, 2022 | 98.31 | 101.44 | 97.91 | 101.33 | 1,209,262 | +2.47(+2.50%) |
Aug 11, 2022 | 99.82 | 100.90 | 98.54 | 98.85 | 1,379,244 | +0.06(+0.06%) |
Aug 10, 2022 | 101.61 | 101.61 | 97.77 | 98.80 | 1,866,830 | -0.28(-0.28%) |
Aug 09, 2022 | 96.79 | 99.35 | 96.57 | 99.08 | 2,262,311 | +3.05(+3.18%) |
Aug 08, 2022 | 97.28 | 98.87 | 95.22 | 96.02 | 2,197,852 | -0.59(-0.61%) |
Aug 05, 2022 | 95.08 | 97.37 | 94.94 | 96.61 | 1,707,452 | +0.97(+1.01%) |
Aug 04, 2022 | 93.19 | 97.16 | 91.18 | 95.65 | 2,433,047 | +2.06(+2.20%) |
Aug 03, 2022 | 96.56 | 98.70 | 93.11 | 93.59 | 2,847,467 | -1.21(-1.27%) |
Aug 02, 2022 | 90.72 | 97.80 | 90.72 | 94.80 | 4,037,388 | +3.60(+3.95%) |