Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 102.87 | 103.33 | 101.69 | 102.42 | 352,373 | -0.98(-0.94%) |
Oct 28, 2022 | 100.69 | 103.47 | 100.69 | 103.40 | 218,861 | +2.93(+2.92%) |
Oct 27, 2022 | 101.22 | 101.99 | 100.13 | 100.47 | 304,781 | -0.63(-0.63%) |
Oct 26, 2022 | 102.31 | 102.39 | 100.37 | 101.11 | 313,128 | -0.33(-0.33%) |
Oct 25, 2022 | 98.70 | 101.74 | 98.34 | 101.44 | 378,827 | +2.99(+3.03%) |
Oct 24, 2022 | 98.51 | 99.26 | 97.42 | 98.45 | 285,554 | +0.84(+0.86%) |
Oct 21, 2022 | 95.28 | 97.95 | 95.08 | 97.61 | 258,928 | +2.62(+2.75%) |
Oct 20, 2022 | 96.03 | 98.12 | 94.73 | 94.99 | 246,144 | -1.19(-1.24%) |
Oct 19, 2022 | 97.81 | 98.00 | 95.44 | 96.19 | 294,797 | -2.20(-2.23%) |
Oct 18, 2022 | 97.63 | 98.48 | 97.17 | 98.38 | 299,668 | +2.74(+2.87%) |
Oct 17, 2022 | 94.89 | 96.60 | 94.61 | 95.64 | 343,898 | +2.67(+2.87%) |
Oct 14, 2022 | 94.90 | 95.17 | 92.59 | 92.97 | 277,158 | -0.94(-1.00%) |
Oct 13, 2022 | 90.28 | 94.16 | 89.48 | 93.91 | 356,166 | +1.95(+2.12%) |
Oct 12, 2022 | 92.15 | 92.79 | 91.20 | 91.96 | 332,631 | +0.09(+0.10%) |
Oct 11, 2022 | 92.12 | 93.11 | 91.06 | 91.87 | 362,629 | -0.62(-0.68%) |
Oct 10, 2022 | 92.45 | 93.28 | 92.12 | 92.50 | 418,810 | -0.09(-0.09%) |
Oct 07, 2022 | 94.28 | 94.34 | 91.97 | 92.58 | 253,747 | -2.60(-2.73%) |
Oct 06, 2022 | 95.53 | 96.28 | 94.83 | 95.18 | 285,626 | -0.67(-0.70%) |
Oct 05, 2022 | 96.28 | 96.75 | 94.56 | 95.85 | 488,121 | -1.51(-1.55%) |
Oct 04, 2022 | 95.40 | 97.54 | 95.09 | 97.37 | 331,933 | +3.73(+3.98%) |
Oct 03, 2022 | 94.04 | 94.55 | 93.16 | 93.64 | 371,698 | +0.93(+1.00%) |
Sep 30, 2022 | 91.95 | 93.55 | 91.17 | 92.71 | 373,943 | +0.97(+1.05%) |
Sep 29, 2022 | 92.23 | 92.49 | 90.65 | 91.74 | 244,538 | -1.36(-1.46%) |
Sep 28, 2022 | 91.98 | 93.71 | 91.61 | 93.10 | 369,168 | +1.57(+1.72%) |
Sep 27, 2022 | 93.01 | 93.29 | 90.70 | 91.53 | 334,348 | -0.80(-0.87%) |
Sep 26, 2022 | 94.22 | 95.09 | 91.71 | 92.33 | 414,440 | -2.48(-2.62%) |
Sep 23, 2022 | 94.57 | 94.99 | 93.43 | 94.81 | 564,696 | +0.09(+0.09%) |
Sep 22, 2022 | 95.56 | 95.56 | 93.76 | 94.72 | 284,264 | -0.31(-0.33%) |
Sep 21, 2022 | 97.04 | 97.76 | 95.01 | 95.03 | 263,836 | -1.02(-1.06%) |
Sep 20, 2022 | 95.82 | 96.56 | 95.32 | 96.05 | 518,777 | -0.90(-0.93%) |
Sep 19, 2022 | 95.16 | 98.09 | 95.16 | 96.95 | 263,150 | +0.57(+0.59%) |
Sep 16, 2022 | 95.63 | 96.70 | 94.71 | 96.38 | 1,508,456 | -0.37(-0.38%) |
Sep 15, 2022 | 99.90 | 100.73 | 96.21 | 96.75 | 409,799 | -3.40(-3.39%) |
Sep 14, 2022 | 98.58 | 100.33 | 97.86 | 100.15 | 617,127 | +1.45(+1.47%) |
Sep 13, 2022 | 99.78 | 100.46 | 98.19 | 98.69 | 561,798 | -3.40(-3.33%) |
Sep 12, 2022 | 100.65 | 102.80 | 100.53 | 102.09 | 573,799 | +2.30(+2.31%) |
Sep 09, 2022 | 100.95 | 101.00 | 99.00 | 99.79 | 399,192 | -0.26(-0.26%) |
Sep 08, 2022 | 99.15 | 100.21 | 98.09 | 100.05 | 414,189 | -0.13(-0.13%) |
Sep 07, 2022 | 97.12 | 100.44 | 97.01 | 100.18 | 289,297 | +3.25(+3.35%) |
Sep 06, 2022 | 97.55 | 97.97 | 96.37 | 96.93 | 287,688 | -0.05(-0.05%) |
Sep 02, 2022 | 99.47 | 100.54 | 96.83 | 96.98 | 285,409 | -0.87(-0.89%) |
Sep 01, 2022 | 98.20 | 98.44 | 97.32 | 97.85 | 447,593 | -1.49(-1.50%) |
Aug 31, 2022 | 99.92 | 99.96 | 99.05 | 99.34 | 303,945 | -0.29(-0.29%) |
Aug 30, 2022 | 100.80 | 101.22 | 99.44 | 99.63 | 146,565 | -0.96(-0.96%) |
Aug 29, 2022 | 99.22 | 101.27 | 99.01 | 100.59 | 390,205 | +0.41(+0.41%) |
Aug 26, 2022 | 103.52 | 103.52 | 100.18 | 100.18 | 160,193 | -3.54(-3.41%) |
Aug 25, 2022 | 101.55 | 103.76 | 101.52 | 103.72 | 381,900 | +2.81(+2.79%) |
Aug 24, 2022 | 100.89 | 102.20 | 100.34 | 100.91 | 283,480 | -0.02(-0.02%) |
Aug 23, 2022 | 100.14 | 101.61 | 100.14 | 100.93 | 279,477 | +0.75(+0.75%) |
Aug 22, 2022 | 101.89 | 101.89 | 100.09 | 100.18 | 433,424 | -2.91(-2.82%) |
Aug 19, 2022 | 105.07 | 105.07 | 103.02 | 103.09 | 222,759 | -2.36(-2.24%) |
Aug 18, 2022 | 103.73 | 105.85 | 103.67 | 105.45 | 210,883 | +1.45(+1.39%) |
Aug 17, 2022 | 104.60 | 104.60 | 102.73 | 104.01 | 450,407 | -1.15(-1.09%) |
Aug 16, 2022 | 103.89 | 105.21 | 103.70 | 105.15 | 229,985 | +0.96(+0.93%) |
Aug 15, 2022 | 102.70 | 104.59 | 102.70 | 104.19 | 200,162 | +0.63(+0.61%) |
Aug 12, 2022 | 102.84 | 103.64 | 102.43 | 103.56 | 310,525 | +1.23(+1.20%) |
Aug 11, 2022 | 104.39 | 104.58 | 102.28 | 102.33 | 308,746 | -1.22(-1.17%) |
Aug 10, 2022 | 101.21 | 104.14 | 101.21 | 103.55 | 474,012 | +3.68(+3.68%) |
Aug 09, 2022 | 101.11 | 101.71 | 99.13 | 99.87 | 360,186 | -1.05(-1.04%) |
Aug 08, 2022 | 101.79 | 102.49 | 99.88 | 100.92 | 911,126 | -0.06(-0.06%) |
Aug 05, 2022 | 98.06 | 101.31 | 98.06 | 100.98 | 327,018 | +1.63(+1.64%) |
Aug 04, 2022 | 98.10 | 99.59 | 97.81 | 99.35 | 347,836 | +1.25(+1.27%) |
Aug 03, 2022 | 97.17 | 98.27 | 96.26 | 98.11 | 339,435 | +0.95(+0.98%) |
Aug 02, 2022 | 98.43 | 98.75 | 96.41 | 97.16 | 593,452 | -1.62(-1.64%) |