Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 101.98 | 102.43 | 100.81 | 101.53 | 355,466 | -0.97(-0.94%) |
Oct 28, 2022 | 99.81 | 102.57 | 99.81 | 102.50 | 220,783 | +2.90(+2.91%) |
Oct 27, 2022 | 100.34 | 101.11 | 99.26 | 99.60 | 307,456 | -0.63(-0.63%) |
Oct 26, 2022 | 101.42 | 101.50 | 99.50 | 100.23 | 315,877 | -0.33(-0.33%) |
Oct 25, 2022 | 97.85 | 100.85 | 97.49 | 100.56 | 382,153 | +2.96(+3.03%) |
Oct 24, 2022 | 97.65 | 98.40 | 96.57 | 97.59 | 288,061 | +0.83(+0.86%) |
Oct 21, 2022 | 94.45 | 97.10 | 94.26 | 96.76 | 261,201 | +2.59(+2.75%) |
Oct 20, 2022 | 95.19 | 97.27 | 93.91 | 94.17 | 248,304 | -1.18(-1.24%) |
Oct 19, 2022 | 96.96 | 97.14 | 94.61 | 95.35 | 297,385 | -2.18(-2.23%) |
Oct 18, 2022 | 96.78 | 97.62 | 96.33 | 97.53 | 302,299 | +2.72(+2.87%) |
Oct 17, 2022 | 94.06 | 95.76 | 93.79 | 94.81 | 346,917 | +2.64(+2.87%) |
Oct 14, 2022 | 94.07 | 94.34 | 91.79 | 92.17 | 279,592 | -0.93(-1.00%) |
Oct 13, 2022 | 89.49 | 93.34 | 88.70 | 93.09 | 359,293 | +1.94(+2.12%) |
Oct 12, 2022 | 91.35 | 91.99 | 90.40 | 91.16 | 335,551 | +0.09(+0.10%) |
Oct 11, 2022 | 91.31 | 92.30 | 90.27 | 91.07 | 365,812 | -0.62(-0.68%) |
Oct 10, 2022 | 91.64 | 92.47 | 91.31 | 91.69 | 422,487 | -0.09(-0.09%) |
Oct 07, 2022 | 93.46 | 93.52 | 91.17 | 91.78 | 255,975 | -2.57(-2.73%) |
Oct 06, 2022 | 94.70 | 95.45 | 94.00 | 94.35 | 288,133 | -0.67(-0.70%) |
Oct 05, 2022 | 95.45 | 95.91 | 93.73 | 95.02 | 492,407 | -1.50(-1.55%) |
Oct 04, 2022 | 94.57 | 96.69 | 94.27 | 96.52 | 334,847 | +3.70(+3.98%) |
Oct 03, 2022 | 93.22 | 93.73 | 92.35 | 92.82 | 374,961 | +0.92(+1.00%) |
Sep 30, 2022 | 91.15 | 92.74 | 90.38 | 91.90 | 377,226 | +0.96(+1.05%) |
Sep 29, 2022 | 91.43 | 91.69 | 89.86 | 90.95 | 246,685 | -1.35(-1.46%) |
Sep 28, 2022 | 91.18 | 92.89 | 90.81 | 92.29 | 372,409 | +1.56(+1.72%) |
Sep 27, 2022 | 92.20 | 92.47 | 89.91 | 90.73 | 337,283 | -0.79(-0.87%) |
Sep 26, 2022 | 93.40 | 94.27 | 90.91 | 91.53 | 418,079 | -2.46(-2.62%) |
Sep 23, 2022 | 93.74 | 94.16 | 92.62 | 93.98 | 569,654 | +0.09(+0.09%) |
Sep 22, 2022 | 94.73 | 94.73 | 92.94 | 93.90 | 286,760 | -0.31(-0.33%) |
Sep 21, 2022 | 96.19 | 96.91 | 94.19 | 94.21 | 266,153 | -1.01(-1.06%) |
Sep 20, 2022 | 94.99 | 95.72 | 94.49 | 95.21 | 523,331 | -0.89(-0.93%) |
Sep 19, 2022 | 94.33 | 97.24 | 94.33 | 96.10 | 265,460 | +0.56(+0.59%) |
Sep 16, 2022 | 94.80 | 95.86 | 93.89 | 95.54 | 1,521,699 | -0.37(-0.38%) |
Sep 15, 2022 | 99.03 | 99.86 | 95.37 | 95.91 | 413,397 | -3.37(-3.39%) |
Sep 14, 2022 | 97.72 | 99.46 | 97.00 | 99.28 | 622,544 | +1.44(+1.47%) |
Sep 13, 2022 | 98.91 | 99.59 | 97.33 | 97.84 | 566,730 | -3.37(-3.33%) |
Sep 12, 2022 | 99.77 | 101.90 | 99.66 | 101.20 | 578,836 | +2.28(+2.31%) |
Sep 09, 2022 | 100.07 | 100.12 | 98.14 | 98.92 | 402,696 | -0.26(-0.26%) |
Sep 08, 2022 | 98.29 | 99.34 | 97.24 | 99.18 | 417,826 | -0.13(-0.13%) |
Sep 07, 2022 | 96.28 | 99.56 | 96.17 | 99.31 | 291,837 | +3.22(+3.35%) |
Sep 06, 2022 | 96.70 | 97.11 | 95.53 | 96.08 | 290,214 | -0.05(-0.05%) |
Sep 02, 2022 | 98.60 | 99.66 | 95.99 | 96.13 | 287,914 | -0.86(-0.89%) |
Sep 01, 2022 | 97.34 | 97.58 | 96.47 | 96.99 | 451,523 | -1.48(-1.50%) |
Aug 31, 2022 | 99.05 | 99.09 | 98.18 | 98.47 | 306,613 | -0.29(-0.29%) |
Aug 30, 2022 | 99.93 | 100.34 | 98.57 | 98.76 | 147,851 | -0.95(-0.96%) |
Aug 29, 2022 | 98.35 | 100.39 | 98.15 | 99.71 | 393,631 | +0.41(+0.41%) |
Aug 26, 2022 | 102.62 | 102.62 | 99.31 | 99.31 | 161,600 | -3.51(-3.41%) |
Aug 25, 2022 | 100.67 | 102.86 | 100.63 | 102.82 | 385,253 | +2.79(+2.79%) |
Aug 24, 2022 | 100.01 | 101.31 | 99.46 | 100.03 | 285,969 | -0.02(-0.02%) |
Aug 23, 2022 | 99.27 | 100.73 | 99.27 | 100.05 | 281,931 | +0.74(+0.75%) |
Aug 22, 2022 | 101.01 | 101.01 | 99.22 | 99.31 | 437,230 | -2.88(-2.82%) |
Aug 19, 2022 | 104.15 | 104.15 | 102.13 | 102.19 | 224,714 | -2.34(-2.24%) |
Aug 18, 2022 | 102.83 | 104.93 | 102.77 | 104.54 | 212,735 | +1.44(+1.39%) |
Aug 17, 2022 | 103.69 | 103.69 | 101.84 | 103.10 | 454,361 | -1.14(-1.09%) |
Aug 16, 2022 | 102.98 | 104.30 | 102.80 | 104.24 | 232,004 | +0.95(+0.92%) |
Aug 15, 2022 | 101.81 | 103.68 | 101.81 | 103.28 | 201,919 | +0.63(+0.61%) |
Aug 12, 2022 | 101.94 | 102.73 | 101.54 | 102.66 | 313,251 | +1.22(+1.20%) |
Aug 11, 2022 | 103.49 | 103.67 | 101.39 | 101.44 | 311,457 | -1.21(-1.17%) |
Aug 10, 2022 | 100.33 | 103.23 | 100.33 | 102.65 | 478,173 | +3.65(+3.68%) |
Aug 09, 2022 | 100.23 | 100.82 | 98.26 | 99.00 | 363,348 | -1.04(-1.04%) |
Aug 08, 2022 | 100.90 | 101.60 | 99.01 | 100.04 | 919,125 | -0.06(-0.06%) |
Aug 05, 2022 | 97.21 | 100.43 | 97.21 | 100.10 | 329,889 | +1.61(+1.64%) |
Aug 04, 2022 | 97.25 | 98.72 | 96.96 | 98.49 | 350,890 | +1.23(+1.27%) |
Aug 03, 2022 | 96.32 | 97.42 | 95.42 | 97.26 | 342,415 | +0.95(+0.98%) |
Aug 02, 2022 | 97.57 | 97.89 | 95.57 | 96.31 | 598,662 | -1.61(-1.65%) |