Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 96.48 | 96.76 | 95.78 | 96.45 | 1,162,848 | -0.48(-0.50%) |
Oct 28, 2022 | 97.00 | 97.62 | 96.63 | 96.93 | 593,336 | -0.81(-0.82%) |
Oct 27, 2022 | 97.25 | 98.00 | 96.69 | 97.74 | 681,914 | +0.78(+0.80%) |
Oct 26, 2022 | 96.42 | 97.14 | 96.42 | 96.96 | 1,430,332 | +1.07(+1.12%) |
Oct 25, 2022 | 95.56 | 96.08 | 95.47 | 95.89 | 1,190,533 | +2.10(+2.24%) |
Oct 24, 2022 | 93.90 | 94.48 | 93.17 | 93.78 | 1,396,042 | -0.53(-0.56%) |
Oct 21, 2022 | 94.10 | 94.74 | 93.77 | 94.31 | 1,509,157 | -1.16(-1.21%) |
Oct 20, 2022 | 96.25 | 96.62 | 95.39 | 95.47 | 3,620,342 | -1.19(-1.23%) |
Oct 19, 2022 | 97.17 | 97.38 | 96.43 | 96.66 | 1,269,353 | -1.51(-1.54%) |
Oct 18, 2022 | 97.87 | 98.19 | 96.96 | 98.17 | 232,692 | +0.57(+0.59%) |
Oct 17, 2022 | 98.74 | 98.92 | 97.54 | 97.60 | 506,426 | -0.21(-0.22%) |
Oct 14, 2022 | 99.12 | 99.12 | 97.58 | 97.81 | 443,398 | -0.63(-0.64%) |
Oct 13, 2022 | 97.35 | 99.10 | 97.35 | 98.44 | 323,625 | -0.63(-0.64%) |
Oct 12, 2022 | 98.19 | 99.24 | 98.17 | 99.07 | 693,104 | +0.36(+0.37%) |
Oct 11, 2022 | 98.73 | 99.57 | 98.18 | 98.71 | 308,418 | +0.31(+0.32%) |
Oct 10, 2022 | 99.21 | 99.21 | 97.87 | 98.39 | 329,606 | -1.16(-1.16%) |
Oct 07, 2022 | 99.36 | 100.08 | 99.11 | 99.55 | 229,716 | -0.77(-0.77%) |
Oct 06, 2022 | 100.84 | 100.93 | 99.93 | 100.32 | 170,217 | -0.44(-0.44%) |
Oct 05, 2022 | 101.05 | 101.15 | 100.25 | 100.76 | 209,164 | -1.00(-0.98%) |
Oct 04, 2022 | 102.42 | 102.72 | 101.75 | 101.76 | 375,270 | -0.17(-0.16%) |
Oct 03, 2022 | 101.84 | 102.67 | 101.43 | 101.93 | 706,731 | +1.39(+1.38%) |
Sep 30, 2022 | 101.66 | 101.96 | 100.15 | 100.54 | 283,254 | -0.74(-0.73%) |
Sep 29, 2022 | 100.69 | 101.61 | 100.60 | 101.28 | 308,275 | -0.49(-0.48%) |
Sep 28, 2022 | 100.63 | 101.80 | 100.22 | 101.77 | 353,901 | +2.89(+2.92%) |
Sep 27, 2022 | 100.24 | 100.33 | 98.88 | 98.88 | 457,631 | -1.97(-1.95%) |
Sep 26, 2022 | 102.20 | 102.27 | 100.42 | 100.85 | 428,599 | -1.89(-1.84%) |
Sep 23, 2022 | 102.47 | 103.36 | 101.94 | 102.74 | 1,216,430 | +0.35(+0.34%) |
Sep 22, 2022 | 103.04 | 103.06 | 102.19 | 102.39 | 269,822 | -2.34(-2.23%) |
Sep 21, 2022 | 103.92 | 104.81 | 103.10 | 104.73 | 213,614 | +1.15(+1.11%) |
Sep 20, 2022 | 103.14 | 103.84 | 102.97 | 103.58 | 232,174 | -0.84(-0.80%) |
Sep 19, 2022 | 104.19 | 104.80 | 104.02 | 104.42 | 261,801 | -0.03(-0.03%) |
Sep 16, 2022 | 104.29 | 104.96 | 104.15 | 104.44 | 164,356 | -0.43(-0.41%) |
Sep 15, 2022 | 105.02 | 105.21 | 104.73 | 104.88 | 441,449 | -0.39(-0.37%) |
Sep 14, 2022 | 105.02 | 105.60 | 104.82 | 105.27 | 165,147 | +0.11(+0.10%) |
Sep 13, 2022 | 104.65 | 105.21 | 104.31 | 105.16 | 213,643 | -0.22(-0.21%) |
Sep 12, 2022 | 106.20 | 106.43 | 104.94 | 105.38 | 235,326 | -0.48(-0.45%) |
Sep 09, 2022 | 106.19 | 106.41 | 105.61 | 105.86 | 174,637 | -0.08(-0.08%) |
Sep 08, 2022 | 106.40 | 106.94 | 105.84 | 105.94 | 146,525 | -0.60(-0.56%) |
Sep 07, 2022 | 105.95 | 106.81 | 105.95 | 106.54 | 484,286 | +1.31(+1.25%) |
Sep 06, 2022 | 106.35 | 106.35 | 105.16 | 105.23 | 310,425 | -2.06(-1.92%) |
Sep 02, 2022 | 106.97 | 107.60 | 106.75 | 107.29 | 490,132 | +0.58(+0.54%) |
Sep 01, 2022 | 106.83 | 107.21 | 106.30 | 106.71 | 932,796 | -1.56(-1.44%) |
Aug 31, 2022 | 108.90 | 109.22 | 108.05 | 108.27 | 567,015 | -0.81(-0.74%) |
Aug 30, 2022 | 108.98 | 109.63 | 108.51 | 109.08 | 193,724 | +0.05(+0.05%) |
Aug 29, 2022 | 109.44 | 109.44 | 108.72 | 109.02 | 257,942 | -0.82(-0.75%) |
Aug 26, 2022 | 109.17 | 110.27 | 108.97 | 109.84 | 233,536 | +0.34(+0.31%) |
Aug 25, 2022 | 108.32 | 109.69 | 108.06 | 109.50 | 164,726 | +1.33(+1.23%) |
Aug 24, 2022 | 108.41 | 108.61 | 107.95 | 108.17 | 219,799 | -0.70(-0.64%) |
Aug 23, 2022 | 108.97 | 110.02 | 108.60 | 108.88 | 171,923 | -0.47(-0.43%) |
Aug 22, 2022 | 109.83 | 109.87 | 109.14 | 109.34 | 315,596 | -0.53(-0.49%) |
Aug 19, 2022 | 110.11 | 110.11 | 109.67 | 109.88 | 153,005 | -1.55(-1.39%) |
Aug 18, 2022 | 111.40 | 111.99 | 111.31 | 111.42 | 141,904 | +0.30(+0.27%) |
Aug 17, 2022 | 111.52 | 111.53 | 110.87 | 111.13 | 237,587 | -1.23(-1.10%) |
Aug 16, 2022 | 111.82 | 112.36 | 111.06 | 112.36 | 235,834 | +0.34(+0.30%) |
Aug 15, 2022 | 112.52 | 112.72 | 111.96 | 112.02 | 144,344 | +0.28(+0.25%) |
Aug 12, 2022 | 111.48 | 111.75 | 110.93 | 111.75 | 193,236 | +0.98(+0.88%) |
Aug 11, 2022 | 112.49 | 112.60 | 110.60 | 110.77 | 370,386 | -1.76(-1.56%) |
Aug 10, 2022 | 113.11 | 113.89 | 112.39 | 112.53 | 346,258 | -0.57(-0.50%) |
Aug 09, 2022 | 113.01 | 113.46 | 112.82 | 113.10 | 274,781 | -0.39(-0.34%) |
Aug 08, 2022 | 113.19 | 113.62 | 113.02 | 113.49 | 187,107 | +1.15(+1.02%) |
Aug 05, 2022 | 112.89 | 112.89 | 111.86 | 112.34 | 287,690 | -2.34(-2.04%) |
Aug 04, 2022 | 114.37 | 114.77 | 114.15 | 114.67 | 327,589 | +0.33(+0.29%) |
Aug 03, 2022 | 112.90 | 114.40 | 112.14 | 114.34 | 379,334 | +1.20(+1.06%) |
Aug 02, 2022 | 115.42 | 115.70 | 112.98 | 113.15 | 371,314 | -2.05(-1.78%) |