Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 115.28 | 115.97 | 114.52 | 114.89 | 1,500,521 | -1.07(-0.92%) |
Oct 28, 2022 | 112.12 | 116.43 | 110.97 | 115.96 | 1,902,401 | +5.14(+4.63%) |
Oct 27, 2022 | 106.20 | 111.88 | 103.41 | 110.83 | 2,424,971 | +6.85(+6.58%) |
Oct 26, 2022 | 102.11 | 104.01 | 101.82 | 103.98 | 2,286,923 | +2.08(+2.04%) |
Oct 25, 2022 | 99.92 | 101.95 | 98.55 | 101.90 | 1,741,947 | +2.51(+2.52%) |
Oct 24, 2022 | 98.59 | 99.70 | 97.00 | 99.39 | 1,436,675 | +1.18(+1.20%) |
Oct 21, 2022 | 95.12 | 98.27 | 94.57 | 98.21 | 4,131,637 | +2.85(+2.99%) |
Oct 20, 2022 | 97.67 | 98.30 | 95.17 | 95.36 | 1,423,790 | -1.89(-1.94%) |
Oct 19, 2022 | 98.76 | 100.09 | 96.37 | 97.25 | 1,857,014 | -2.68(-2.69%) |
Oct 18, 2022 | 100.83 | 101.65 | 98.92 | 99.93 | 1,701,822 | +1.84(+1.87%) |
Oct 17, 2022 | 99.64 | 101.13 | 97.98 | 98.10 | 2,050,752 | +0.27(+0.28%) |
Oct 14, 2022 | 104.44 | 105.44 | 97.67 | 97.82 | 1,433,973 | -5.77(-5.57%) |
Oct 13, 2022 | 98.48 | 103.95 | 97.51 | 103.59 | 1,188,767 | +3.12(+3.11%) |
Oct 12, 2022 | 101.71 | 102.03 | 100.44 | 100.47 | 956,485 | -1.28(-1.26%) |
Oct 11, 2022 | 103.58 | 104.26 | 101.43 | 101.75 | 996,696 | -2.64(-2.53%) |
Oct 10, 2022 | 104.84 | 105.12 | 103.34 | 104.40 | 1,260,761 | +0.22(+0.21%) |
Oct 07, 2022 | 104.55 | 104.96 | 102.85 | 104.17 | 1,150,262 | -1.07(-1.02%) |
Oct 06, 2022 | 104.82 | 105.73 | 104.43 | 105.24 | 1,065,588 | +0.08(+0.07%) |
Oct 05, 2022 | 103.05 | 105.63 | 102.36 | 105.17 | 1,067,055 | +0.60(+0.58%) |
Oct 04, 2022 | 100.62 | 104.63 | 100.11 | 104.56 | 1,427,738 | +5.93(+6.02%) |
Oct 03, 2022 | 97.35 | 99.11 | 95.74 | 98.63 | 1,198,908 | +2.53(+2.63%) |
Sep 30, 2022 | 95.16 | 98.33 | 95.10 | 96.10 | 1,735,730 | +0.86(+0.90%) |
Sep 29, 2022 | 96.71 | 97.23 | 94.69 | 95.25 | 1,332,424 | -2.61(-2.66%) |
Sep 28, 2022 | 97.42 | 98.44 | 96.05 | 97.85 | 1,340,671 | +0.94(+0.97%) |
Sep 27, 2022 | 98.81 | 99.35 | 95.99 | 96.91 | 1,394,450 | -0.72(-0.73%) |
Sep 26, 2022 | 98.26 | 99.69 | 97.56 | 97.63 | 796,418 | -1.19(-1.21%) |
Sep 23, 2022 | 100.64 | 101.03 | 97.03 | 98.82 | 1,245,798 | -3.34(-3.27%) |
Sep 22, 2022 | 104.14 | 104.14 | 101.85 | 102.17 | 830,404 | -1.51(-1.46%) |
Sep 21, 2022 | 106.14 | 106.92 | 103.63 | 103.68 | 1,042,186 | -1.38(-1.31%) |
Sep 20, 2022 | 105.14 | 105.89 | 104.19 | 105.06 | 817,137 | -1.04(-0.98%) |
Sep 19, 2022 | 102.35 | 106.38 | 102.35 | 106.09 | 929,599 | +2.54(+2.45%) |
Sep 16, 2022 | 103.31 | 103.72 | 101.97 | 103.55 | 2,803,658 | -1.05(-1.00%) |
Sep 15, 2022 | 103.97 | 105.90 | 103.49 | 104.60 | 853,719 | +0.66(+0.63%) |
Sep 14, 2022 | 104.11 | 104.28 | 102.37 | 103.94 | 911,664 | +0.20(+0.20%) |
Sep 13, 2022 | 103.78 | 105.13 | 103.14 | 103.74 | 879,408 | -2.67(-2.51%) |
Sep 12, 2022 | 105.91 | 106.74 | 104.90 | 106.41 | 633,821 | +1.34(+1.27%) |
Sep 09, 2022 | 105.10 | 105.75 | 104.68 | 105.07 | 889,276 | +0.94(+0.90%) |
Sep 08, 2022 | 101.89 | 104.22 | 101.49 | 104.13 | 693,683 | +1.67(+1.63%) |
Sep 07, 2022 | 100.00 | 102.72 | 99.70 | 102.47 | 576,858 | +2.26(+2.25%) |
Sep 06, 2022 | 100.89 | 100.89 | 98.59 | 100.21 | 740,410 | -0.10(-0.10%) |
Sep 02, 2022 | 102.73 | 103.28 | 99.85 | 100.31 | 623,912 | -1.03(-1.01%) |
Sep 01, 2022 | 100.34 | 101.39 | 99.13 | 101.33 | 758,040 | +0.18(+0.18%) |
Aug 31, 2022 | 101.91 | 102.02 | 100.77 | 101.15 | 1,059,467 | -0.14(-0.14%) |
Aug 30, 2022 | 102.68 | 102.86 | 100.63 | 101.29 | 645,875 | -1.03(-1.00%) |
Aug 29, 2022 | 102.34 | 103.09 | 101.42 | 102.32 | 549,205 | -1.16(-1.12%) |
Aug 26, 2022 | 105.69 | 105.95 | 103.41 | 103.48 | 789,436 | -1.87(-1.77%) |
Aug 25, 2022 | 104.42 | 105.46 | 103.55 | 105.36 | 527,601 | +1.50(+1.45%) |
Aug 24, 2022 | 103.30 | 104.17 | 102.83 | 103.85 | 462,151 | +0.64(+0.62%) |
Aug 23, 2022 | 102.81 | 104.01 | 102.81 | 103.21 | 501,087 | +0.39(+0.38%) |
Aug 22, 2022 | 103.72 | 104.04 | 102.67 | 102.83 | 764,005 | -2.70(-2.56%) |
Aug 19, 2022 | 106.56 | 106.80 | 105.30 | 105.53 | 907,276 | -2.03(-1.88%) |
Aug 18, 2022 | 107.51 | 107.97 | 107.32 | 107.56 | 736,378 | +0.17(+0.16%) |
Aug 17, 2022 | 106.07 | 107.89 | 106.00 | 107.38 | 862,432 | -0.03(-0.03%) |
Aug 16, 2022 | 106.64 | 107.91 | 106.11 | 107.41 | 772,731 | +0.78(+0.74%) |
Aug 15, 2022 | 104.90 | 106.99 | 104.86 | 106.62 | 782,583 | +0.66(+0.62%) |
Aug 12, 2022 | 104.58 | 106.00 | 104.14 | 105.97 | 652,869 | +1.84(+1.77%) |
Aug 11, 2022 | 103.98 | 104.45 | 103.27 | 104.12 | 975,725 | +1.34(+1.30%) |
Aug 10, 2022 | 102.22 | 102.89 | 101.60 | 102.79 | 923,755 | +2.35(+2.33%) |
Aug 09, 2022 | 98.97 | 100.46 | 98.60 | 100.44 | 903,185 | +1.63(+1.65%) |
Aug 08, 2022 | 99.61 | 100.18 | 98.79 | 98.81 | 620,550 | -0.33(-0.33%) |
Aug 05, 2022 | 96.67 | 99.33 | 96.65 | 99.14 | 827,329 | +1.91(+1.96%) |
Aug 04, 2022 | 97.02 | 97.54 | 96.39 | 97.23 | 577,326 | +0.21(+0.22%) |
Aug 03, 2022 | 95.97 | 97.49 | 95.52 | 97.02 | 663,372 | +2.04(+2.14%) |
Aug 02, 2022 | 95.06 | 95.81 | 94.53 | 94.99 | 772,351 | -0.63(-0.66%) |