Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 112.29 | 116.99 | 108.48 | 115.00 | 453,422 | +5.00(+4.55%) |
Oct 28, 2022 | 106.05 | 110.03 | 103.72 | 110.00 | 436,903 | +6.24(+6.01%) |
Oct 27, 2022 | 103.95 | 105.20 | 100.91 | 103.76 | 325,541 | +2.15(+2.12%) |
Oct 26, 2022 | 106.99 | 110.00 | 101.48 | 101.61 | 738,018 | -5.29(-4.95%) |
Oct 25, 2022 | 106.75 | 109.03 | 105.92 | 106.90 | 459,208 | +0.04(+0.04%) |
Oct 24, 2022 | 108.52 | 108.52 | 103.59 | 106.86 | 216,071 | -1.64(-1.51%) |
Oct 21, 2022 | 106.69 | 109.84 | 105.00 | 108.50 | 137,825 | +1.79(+1.68%) |
Oct 20, 2022 | 112.38 | 112.38 | 106.71 | 106.71 | 243,492 | -2.29(-2.10%) |
Oct 19, 2022 | 111.32 | 111.32 | 108.20 | 109.00 | 322,437 | -3.19(-2.84%) |
Oct 18, 2022 | 113.99 | 114.87 | 110.11 | 112.19 | 229,691 | +0.13(+0.12%) |
Oct 17, 2022 | 108.40 | 112.52 | 106.66 | 112.06 | 404,781 | +4.73(+4.41%) |
Oct 14, 2022 | 112.68 | 113.99 | 107.16 | 107.33 | 287,907 | -4.94(-4.40%) |
Oct 13, 2022 | 109.43 | 113.35 | 107.61 | 112.27 | 379,311 | +1.37(+1.24%) |
Oct 12, 2022 | 110.90 | 111.50 | 106.89 | 110.90 | 212,494 | +0.90(+0.82%) |
Oct 11, 2022 | 109.33 | 112.35 | 105.20 | 110.00 | 345,551 | -0.42(-0.38%) |
Oct 10, 2022 | 113.96 | 113.96 | 109.61 | 110.42 | 416,221 | -2.58(-2.28%) |
Oct 07, 2022 | 115.73 | 117.82 | 112.02 | 113.00 | 541,609 | -2.90(-2.50%) |
Oct 06, 2022 | 112.53 | 116.25 | 109.18 | 115.90 | 714,557 | +2.44(+2.15%) |
Oct 05, 2022 | 107.80 | 114.22 | 106.80 | 113.46 | 551,036 | +4.87(+4.48%) |
Oct 04, 2022 | 101.81 | 108.67 | 101.04 | 108.59 | 981,895 | +9.17(+9.22%) |
Oct 03, 2022 | 104.75 | 104.75 | 97.74 | 99.42 | 532,051 | -3.84(-3.72%) |
Sep 30, 2022 | 102.28 | 105.42 | 102.04 | 103.26 | 420,468 | +0.64(+0.62%) |
Sep 29, 2022 | 102.84 | 103.99 | 99.16 | 102.62 | 444,308 | -0.67(-0.65%) |
Sep 28, 2022 | 101.27 | 103.40 | 99.17 | 103.29 | 464,679 | +3.15(+3.15%) |
Sep 27, 2022 | 99.42 | 101.30 | 97.17 | 100.14 | 310,873 | +1.49(+1.51%) |
Sep 26, 2022 | 100.11 | 102.86 | 97.36 | 98.65 | 503,018 | -2.00(-1.99%) |
Sep 23, 2022 | 103.07 | 103.63 | 97.58 | 100.65 | 388,737 | -3.23(-3.11%) |
Sep 22, 2022 | 106.54 | 106.60 | 99.75 | 103.88 | 596,100 | -2.13(-2.01%) |
Sep 21, 2022 | 108.35 | 108.91 | 105.18 | 106.01 | 479,116 | -1.56(-1.45%) |
Sep 20, 2022 | 104.98 | 108.97 | 102.35 | 107.57 | 505,638 | +2.31(+2.19%) |
Sep 19, 2022 | 106.41 | 107.59 | 103.51 | 105.26 | 732,116 | -2.07(-1.93%) |
Sep 16, 2022 | 108.33 | 108.53 | 105.35 | 107.33 | 641,477 | -1.96(-1.79%) |
Sep 15, 2022 | 105.58 | 109.98 | 105.58 | 109.29 | 546,213 | +2.68(+2.51%) |
Sep 14, 2022 | 103.65 | 107.27 | 101.45 | 106.61 | 354,510 | +3.91(+3.81%) |
Sep 13, 2022 | 101.23 | 103.04 | 100.28 | 102.70 | 368,500 | -0.91(-0.88%) |
Sep 12, 2022 | 102.16 | 105.28 | 100.35 | 103.61 | 348,065 | +2.23(+2.20%) |
Sep 09, 2022 | 101.84 | 104.20 | 100.47 | 101.38 | 356,926 | +1.00(+1.00%) |
Sep 08, 2022 | 90.13 | 100.69 | 90.13 | 100.38 | 645,159 | +9.43(+10.37%) |
Sep 07, 2022 | 88.33 | 91.45 | 88.33 | 90.95 | 485,138 | +2.84(+3.22%) |
Sep 06, 2022 | 88.05 | 90.30 | 86.77 | 88.11 | 408,839 | -0.33(-0.37%) |
Sep 02, 2022 | 89.80 | 90.04 | 87.19 | 88.44 | 413,460 | -0.65(-0.73%) |
Sep 01, 2022 | 89.59 | 90.18 | 87.54 | 89.09 | 287,245 | -0.48(-0.54%) |
Aug 31, 2022 | 86.25 | 90.49 | 85.67 | 89.57 | 368,276 | +3.47(+4.03%) |
Aug 30, 2022 | 90.61 | 90.61 | 86.09 | 86.10 | 254,948 | -1.87(-2.13%) |
Aug 29, 2022 | 90.17 | 90.62 | 87.03 | 87.97 | 242,010 | -2.34(-2.59%) |
Aug 26, 2022 | 93.26 | 93.70 | 90.24 | 90.31 | 259,729 | -3.60(-3.83%) |
Aug 25, 2022 | 97.37 | 97.37 | 91.89 | 93.91 | 278,485 | -2.77(-2.87%) |
Aug 24, 2022 | 92.41 | 97.99 | 90.15 | 96.68 | 437,279 | +5.20(+5.68%) |
Aug 23, 2022 | 89.77 | 92.43 | 89.05 | 91.48 | 437,100 | +1.88(+2.10%) |
Aug 22, 2022 | 92.54 | 93.56 | 89.21 | 89.60 | 181,898 | -2.99(-3.23%) |
Aug 19, 2022 | 94.37 | 94.37 | 92.02 | 92.59 | 401,647 | -1.99(-2.10%) |
Aug 18, 2022 | 96.57 | 96.69 | 92.65 | 94.58 | 291,478 | -2.21(-2.28%) |
Aug 17, 2022 | 99.88 | 100.00 | 96.67 | 96.79 | 296,222 | -3.16(-3.16%) |
Aug 16, 2022 | 107.66 | 107.89 | 99.26 | 99.95 | 531,018 | -7.71(-7.16%) |
Aug 15, 2022 | 109.07 | 110.34 | 106.30 | 107.66 | 583,022 | -2.57(-2.33%) |
Aug 12, 2022 | 105.98 | 110.39 | 103.28 | 110.23 | 519,851 | +5.42(+5.17%) |
Aug 11, 2022 | 99.21 | 107.20 | 95.15 | 104.81 | 1,011,324 | +9.67(+10.16%) |
Aug 10, 2022 | 94.25 | 95.32 | 91.51 | 95.14 | 1,229,805 | +1.99(+2.14%) |
Aug 09, 2022 | 98.36 | 98.79 | 92.79 | 93.15 | 624,408 | -5.78(-5.84%) |
Aug 08, 2022 | 95.28 | 100.04 | 94.96 | 98.93 | 1,414,129 | +4.02(+4.24%) |
Aug 05, 2022 | 90.07 | 95.29 | 88.90 | 94.91 | 1,148,305 | +3.36(+3.67%) |
Aug 04, 2022 | 89.49 | 92.77 | 89.05 | 91.55 | 507,558 | +2.58(+2.90%) |
Aug 03, 2022 | 86.96 | 89.98 | 86.83 | 88.97 | 197,893 | +2.10(+2.42%) |
Aug 02, 2022 | 83.92 | 87.71 | 83.92 | 86.87 | 320,189 | +2.84(+3.38%) |