Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 120.00 | 122.02 | 116.41 | 120.78 | 4,048,845 | -0.09(-0.07%) |
Oct 28, 2022 | 113.72 | 121.88 | 109.89 | 120.87 | 9,279,829 | +19.62(+19.38%) |
Oct 27, 2022 | 102.18 | 103.25 | 99.33 | 101.25 | 3,773,742 | -1.36(-1.33%) |
Oct 26, 2022 | 101.54 | 104.80 | 101.25 | 102.61 | 2,545,459 | +1.66(+1.64%) |
Oct 25, 2022 | 99.31 | 102.77 | 99.31 | 100.95 | 2,196,841 | +1.98(+2.00%) |
Oct 24, 2022 | 96.32 | 99.27 | 94.85 | 98.97 | 1,892,826 | +3.29(+3.44%) |
Oct 21, 2022 | 94.18 | 96.74 | 91.62 | 95.68 | 4,012,630 | +1.32(+1.40%) |
Oct 20, 2022 | 95.93 | 97.45 | 93.79 | 94.36 | 2,688,337 | -2.48(-2.56%) |
Oct 19, 2022 | 95.69 | 97.10 | 94.59 | 96.84 | 2,480,945 | -0.09(-0.09%) |
Oct 18, 2022 | 102.31 | 103.13 | 96.06 | 96.93 | 3,676,962 | -2.80(-2.81%) |
Oct 17, 2022 | 99.41 | 101.60 | 98.24 | 99.73 | 2,192,960 | +2.32(+2.38%) |
Oct 14, 2022 | 102.81 | 103.97 | 97.26 | 97.41 | 2,119,798 | -4.31(-4.24%) |
Oct 13, 2022 | 95.41 | 103.41 | 94.65 | 101.72 | 3,076,942 | +3.40(+3.46%) |
Oct 12, 2022 | 100.68 | 100.92 | 97.54 | 98.32 | 2,083,510 | -1.36(-1.36%) |
Oct 11, 2022 | 100.45 | 101.73 | 97.33 | 99.68 | 2,703,987 | -0.54(-0.54%) |
Oct 10, 2022 | 101.90 | 102.77 | 99.66 | 100.22 | 3,158,656 | -1.92(-1.88%) |
Oct 07, 2022 | 103.63 | 105.33 | 100.11 | 102.14 | 9,427,215 | +6.93(+7.28%) |
Oct 06, 2022 | 91.18 | 95.31 | 90.38 | 95.21 | 4,233,511 | +4.13(+4.53%) |
Oct 05, 2022 | 89.31 | 92.13 | 89.31 | 91.08 | 2,333,598 | +0.11(+0.12%) |
Oct 04, 2022 | 87.64 | 91.57 | 87.63 | 90.97 | 3,054,834 | +5.99(+7.05%) |
Oct 03, 2022 | 81.47 | 85.54 | 81.06 | 84.98 | 2,588,969 | +4.44(+5.51%) |
Sep 30, 2022 | 81.79 | 83.98 | 80.36 | 80.54 | 2,032,106 | -1.56(-1.90%) |
Sep 29, 2022 | 82.31 | 82.90 | 80.61 | 82.10 | 1,773,262 | -1.23(-1.48%) |
Sep 28, 2022 | 80.66 | 83.94 | 80.40 | 83.33 | 2,800,773 | +3.69(+4.63%) |
Sep 27, 2022 | 81.54 | 81.74 | 78.94 | 79.64 | 2,782,602 | -0.71(-0.88%) |
Sep 26, 2022 | 80.64 | 81.74 | 79.12 | 80.35 | 1,994,937 | -0.31(-0.38%) |
Sep 23, 2022 | 80.39 | 80.78 | 79.03 | 80.66 | 2,062,514 | -0.30(-0.37%) |
Sep 22, 2022 | 83.64 | 83.85 | 79.71 | 80.96 | 2,708,672 | -3.50(-4.14%) |
Sep 21, 2022 | 87.83 | 88.64 | 84.42 | 84.46 | 2,263,555 | -2.91(-3.33%) |
Sep 20, 2022 | 87.28 | 88.42 | 85.62 | 87.37 | 2,069,186 | -0.57(-0.65%) |
Sep 19, 2022 | 88.62 | 89.14 | 85.42 | 87.94 | 2,048,645 | -2.15(-2.39%) |
Sep 16, 2022 | 89.79 | 90.45 | 88.03 | 90.09 | 2,989,949 | -0.89(-0.98%) |
Sep 15, 2022 | 90.62 | 93.02 | 90.31 | 90.98 | 1,808,663 | +0.41(+0.45%) |
Sep 14, 2022 | 89.43 | 90.94 | 87.29 | 90.57 | 1,512,759 | +1.40(+1.57%) |
Sep 13, 2022 | 89.92 | 90.65 | 88.56 | 89.17 | 2,868,034 | -5.01(-5.32%) |
Sep 12, 2022 | 92.99 | 94.30 | 92.68 | 94.18 | 1,651,081 | +1.28(+1.38%) |
Sep 09, 2022 | 91.60 | 93.24 | 91.60 | 92.90 | 2,642,950 | +1.31(+1.43%) |
Sep 08, 2022 | 87.32 | 91.64 | 87.21 | 91.59 | 2,639,230 | +3.22(+3.64%) |
Sep 07, 2022 | 82.56 | 88.60 | 82.11 | 88.37 | 2,821,044 | +6.34(+7.73%) |
Sep 06, 2022 | 82.04 | 83.13 | 81.20 | 82.03 | 1,668,990 | +0.03(+0.04%) |
Sep 02, 2022 | 84.47 | 85.46 | 81.28 | 82.00 | 2,014,126 | -1.08(-1.30%) |
Sep 01, 2022 | 81.68 | 83.15 | 79.37 | 83.08 | 3,927,995 | +0.87(+1.06%) |
Aug 31, 2022 | 83.50 | 84.19 | 81.76 | 82.21 | 2,160,744 | -0.53(-0.64%) |
Aug 30, 2022 | 83.51 | 85.28 | 82.16 | 82.74 | 2,378,050 | -0.64(-0.77%) |
Aug 29, 2022 | 83.50 | 84.62 | 83.20 | 83.38 | 2,107,879 | -1.11(-1.31%) |
Aug 26, 2022 | 87.73 | 88.88 | 84.23 | 84.49 | 3,014,803 | -3.88(-4.39%) |
Aug 25, 2022 | 86.99 | 88.43 | 86.11 | 88.37 | 2,331,049 | +2.45(+2.85%) |
Aug 24, 2022 | 84.11 | 87.23 | 84.07 | 85.92 | 2,476,634 | +2.29(+2.74%) |
Aug 23, 2022 | 84.21 | 84.60 | 82.21 | 83.63 | 2,008,089 | -0.67(-0.79%) |
Aug 22, 2022 | 83.23 | 85.80 | 83.23 | 84.30 | 2,594,054 | -0.81(-0.95%) |
Aug 19, 2022 | 86.67 | 87.72 | 84.12 | 85.11 | 2,222,642 | -2.42(-2.76%) |
Aug 18, 2022 | 88.22 | 88.53 | 86.77 | 87.53 | 2,636,017 | -0.61(-0.69%) |
Aug 17, 2022 | 89.40 | 89.88 | 87.65 | 88.14 | 1,979,408 | -2.65(-2.92%) |
Aug 16, 2022 | 91.38 | 91.89 | 88.88 | 90.79 | 2,433,663 | -1.50(-1.63%) |
Aug 15, 2022 | 89.91 | 92.74 | 89.71 | 92.30 | 1,920,761 | +2.47(+2.74%) |
Aug 12, 2022 | 88.62 | 89.90 | 87.60 | 89.83 | 1,914,913 | +1.59(+1.80%) |
Aug 11, 2022 | 89.84 | 91.95 | 87.84 | 88.24 | 2,584,948 | -1.49(-1.66%) |
Aug 10, 2022 | 88.00 | 90.10 | 87.58 | 89.73 | 3,512,131 | +4.61(+5.42%) |
Aug 09, 2022 | 90.67 | 91.24 | 85.02 | 85.12 | 4,794,395 | -6.28(-6.87%) |
Aug 08, 2022 | 89.56 | 94.60 | 89.50 | 91.40 | 3,110,211 | +2.31(+2.59%) |
Aug 05, 2022 | 87.40 | 90.42 | 87.25 | 89.09 | 2,220,084 | -0.45(-0.50%) |
Aug 04, 2022 | 90.24 | 90.78 | 87.88 | 89.54 | 2,258,462 | -0.85(-0.95%) |
Aug 03, 2022 | 88.29 | 91.23 | 86.84 | 90.39 | 3,510,166 | +2.09(+2.37%) |
Aug 02, 2022 | 84.03 | 90.23 | 83.73 | 88.30 | 4,298,544 | +4.47(+5.33%) |