Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 106.55 | 107.03 | 106.28 | 106.44 | 24,422 | -0.81(-0.76%) |
Oct 28, 2022 | 104.77 | 107.26 | 104.77 | 107.25 | 15,923 | +2.70(+2.58%) |
Oct 27, 2022 | 105.23 | 105.44 | 104.49 | 104.55 | 30,978 | -0.46(-0.44%) |
Oct 26, 2022 | 104.81 | 106.29 | 104.81 | 105.02 | 25,946 | -0.31(-0.29%) |
Oct 25, 2022 | 103.84 | 105.38 | 103.84 | 105.33 | 15,380 | +1.56(+1.50%) |
Oct 24, 2022 | 103.02 | 104.05 | 102.74 | 103.77 | 17,724 | +1.34(+1.31%) |
Oct 21, 2022 | 99.86 | 102.56 | 99.86 | 102.42 | 21,056 | +2.17(+2.16%) |
Oct 20, 2022 | 100.91 | 101.83 | 100.01 | 100.26 | 62,986 | -0.65(-0.64%) |
Oct 19, 2022 | 101.14 | 101.78 | 100.28 | 100.90 | 38,828 | -0.83(-0.82%) |
Oct 18, 2022 | 102.70 | 102.70 | 100.95 | 101.74 | 25,853 | +1.09(+1.09%) |
Oct 17, 2022 | 100.01 | 100.90 | 100.01 | 100.64 | 48,447 | +2.22(+2.26%) |
Oct 14, 2022 | 100.94 | 100.99 | 98.33 | 98.42 | 67,727 | -1.88(-1.87%) |
Oct 13, 2022 | 95.91 | 100.70 | 95.91 | 100.30 | 51,991 | +2.34(+2.39%) |
Oct 12, 2022 | 98.89 | 98.89 | 97.94 | 97.95 | 37,219 | -0.43(-0.43%) |
Oct 11, 2022 | 98.43 | 99.56 | 97.95 | 98.38 | 29,254 | -0.55(-0.56%) |
Oct 10, 2022 | 99.69 | 99.69 | 98.35 | 98.93 | 30,401 | -0.45(-0.46%) |
Oct 07, 2022 | 101.05 | 101.06 | 98.97 | 99.39 | 29,716 | -2.72(-2.66%) |
Oct 06, 2022 | 102.84 | 103.29 | 101.99 | 102.10 | 38,197 | -1.07(-1.04%) |
Oct 05, 2022 | 102.42 | 103.84 | 101.94 | 103.18 | 20,309 | -0.36(-0.35%) |
Oct 04, 2022 | 102.15 | 103.54 | 102.15 | 103.54 | 50,660 | +2.74(+2.72%) |
Oct 03, 2022 | 99.15 | 101.24 | 99.15 | 100.80 | 36,094 | +2.53(+2.58%) |
Sep 30, 2022 | 99.27 | 100.28 | 98.16 | 98.26 | 73,041 | -1.25(-1.25%) |
Sep 29, 2022 | 100.45 | 100.45 | 98.79 | 99.51 | 72,900 | -1.88(-1.85%) |
Sep 28, 2022 | 99.87 | 101.83 | 99.67 | 101.39 | 119,812 | +1.95(+1.97%) |
Sep 27, 2022 | 100.69 | 101.20 | 98.98 | 99.43 | 38,413 | -0.41(-0.41%) |
Sep 26, 2022 | 100.88 | 101.15 | 99.62 | 99.84 | 37,905 | -1.07(-1.06%) |
Sep 23, 2022 | 101.28 | 101.28 | 99.92 | 100.91 | 110,442 | -1.34(-1.32%) |
Sep 22, 2022 | 102.72 | 103.04 | 102.09 | 102.26 | 36,992 | -0.66(-0.64%) |
Sep 21, 2022 | 104.96 | 105.66 | 102.92 | 102.92 | 20,704 | -1.54(-1.47%) |
Sep 20, 2022 | 104.96 | 104.96 | 103.92 | 104.45 | 20,953 | -1.35(-1.28%) |
Sep 19, 2022 | 104.32 | 105.82 | 104.32 | 105.81 | 39,950 | +0.61(+0.58%) |
Sep 16, 2022 | 104.56 | 105.32 | 104.44 | 105.20 | 62,725 | -0.60(-0.57%) |
Sep 15, 2022 | 106.53 | 107.10 | 105.43 | 105.80 | 136,739 | -1.08(-1.01%) |
Sep 14, 2022 | 107.09 | 107.28 | 106.10 | 106.88 | 38,654 | +0.11(+0.10%) |
Sep 13, 2022 | 109.10 | 109.10 | 106.49 | 106.78 | 44,551 | -4.50(-4.04%) |
Sep 12, 2022 | 110.92 | 111.60 | 110.89 | 111.28 | 43,931 | +0.77(+0.70%) |
Sep 09, 2022 | 109.84 | 110.72 | 109.77 | 110.50 | 13,779 | +1.48(+1.36%) |
Sep 08, 2022 | 107.50 | 109.03 | 107.40 | 109.02 | 25,813 | +0.77(+0.72%) |
Sep 07, 2022 | 106.49 | 108.44 | 106.49 | 108.25 | 144,757 | +1.92(+1.81%) |
Sep 06, 2022 | 106.90 | 107.33 | 105.94 | 106.32 | 20,867 | -0.35(-0.33%) |
Sep 02, 2022 | 108.76 | 109.11 | 106.32 | 106.67 | 61,498 | -1.27(-1.17%) |
Sep 01, 2022 | 106.76 | 108.02 | 106.36 | 107.94 | 38,902 | +0.48(+0.45%) |
Aug 31, 2022 | 108.37 | 108.42 | 107.45 | 107.45 | 8,034 | -0.78(-0.72%) |
Aug 30, 2022 | 109.48 | 109.48 | 107.85 | 108.24 | 29,209 | -1.02(-0.93%) |
Aug 29, 2022 | 109.39 | 110.03 | 108.99 | 109.25 | 14,620 | -0.76(-0.69%) |
Aug 26, 2022 | 113.54 | 113.66 | 110.00 | 110.02 | 16,918 | -3.59(-3.16%) |
Aug 25, 2022 | 112.53 | 113.62 | 112.31 | 113.61 | 18,774 | +1.42(+1.27%) |
Aug 24, 2022 | 112.02 | 112.48 | 111.84 | 112.19 | 11,178 | +0.26(+0.23%) |
Aug 23, 2022 | 112.39 | 112.73 | 111.90 | 111.92 | 17,586 | -0.58(-0.52%) |
Aug 22, 2022 | 113.36 | 113.36 | 112.33 | 112.50 | 15,088 | -2.15(-1.87%) |
Aug 19, 2022 | 115.30 | 115.30 | 114.37 | 114.65 | 67,358 | -1.23(-1.06%) |
Aug 18, 2022 | 115.56 | 116.09 | 115.40 | 115.88 | 18,144 | +0.30(+0.26%) |
Aug 17, 2022 | 115.60 | 116.17 | 115.20 | 115.58 | 65,779 | -0.85(-0.73%) |
Aug 16, 2022 | 115.75 | 116.90 | 115.75 | 116.43 | 25,787 | +0.35(+0.30%) |
Aug 15, 2022 | 114.90 | 116.21 | 114.90 | 116.08 | 15,785 | +0.56(+0.49%) |
Aug 12, 2022 | 114.53 | 115.52 | 114.37 | 115.52 | 18,435 | +1.82(+1.60%) |
Aug 11, 2022 | 114.53 | 115.07 | 113.62 | 113.70 | 20,377 | -0.23(-0.20%) |
Aug 10, 2022 | 113.68 | 114.02 | 113.46 | 113.93 | 15,676 | +1.99(+1.78%) |
Aug 09, 2022 | 112.17 | 112.17 | 111.63 | 111.93 | 41,184 | -0.43(-0.38%) |
Aug 08, 2022 | 112.92 | 113.24 | 112.21 | 112.36 | 10,818 | -0.10(-0.09%) |
Aug 05, 2022 | 111.83 | 112.46 | 111.52 | 112.46 | 13,904 | +0.11(+0.10%) |
Aug 04, 2022 | 112.55 | 112.55 | 112.08 | 112.35 | 10,532 | -0.01(-0.01%) |
Aug 03, 2022 | 111.43 | 112.62 | 111.41 | 112.36 | 10,003 | +1.44(+1.30%) |
Aug 02, 2022 | 111.20 | 112.06 | 110.71 | 110.92 | 31,495 | -0.75(-0.68%) |