Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 90.85 | 91.72 | 90.54 | 90.54 | 6,580,871 | -1.12(-1.23%) |
Oct 28, 2022 | 89.09 | 91.71 | 88.37 | 91.66 | 6,164,840 | +3.21(+3.63%) |
Oct 27, 2022 | 90.73 | 91.32 | 88.14 | 88.45 | 8,821,930 | -1.81(-2.00%) |
Oct 26, 2022 | 88.68 | 92.17 | 88.61 | 90.26 | 8,859,693 | +0.65(+0.73%) |
Oct 25, 2022 | 86.00 | 89.81 | 85.86 | 89.60 | 8,841,420 | +3.62(+4.22%) |
Oct 24, 2022 | 85.76 | 86.79 | 84.25 | 85.98 | 9,056,340 | -0.48(-0.55%) |
Oct 21, 2022 | 85.01 | 86.73 | 84.71 | 86.46 | 8,168,829 | +1.63(+1.92%) |
Oct 20, 2022 | 87.40 | 88.49 | 84.60 | 84.82 | 13,818,248 | -1.70(-1.96%) |
Oct 19, 2022 | 86.22 | 87.67 | 85.73 | 86.52 | 5,222,341 | -1.08(-1.24%) |
Oct 18, 2022 | 90.46 | 90.76 | 87.09 | 87.61 | 7,538,037 | -0.28(-0.32%) |
Oct 17, 2022 | 87.46 | 88.59 | 86.65 | 87.89 | 8,651,104 | +2.36(+2.76%) |
Oct 14, 2022 | 88.42 | 88.78 | 85.47 | 85.53 | 7,998,687 | -1.96(-2.24%) |
Oct 13, 2022 | 84.39 | 87.74 | 84.06 | 87.49 | 9,558,170 | +1.03(+1.19%) |
Oct 12, 2022 | 85.97 | 86.83 | 85.29 | 86.47 | 8,979,098 | +0.51(+0.59%) |
Oct 11, 2022 | 84.05 | 86.21 | 83.77 | 85.96 | 12,183,663 | +1.27(+1.50%) |
Oct 10, 2022 | 85.73 | 85.75 | 83.10 | 84.69 | 8,179,002 | -0.46(-0.54%) |
Oct 07, 2022 | 86.49 | 86.71 | 84.69 | 85.15 | 8,757,115 | -2.94(-3.34%) |
Oct 06, 2022 | 88.40 | 90.50 | 87.74 | 88.09 | 10,182,925 | -0.91(-1.02%) |
Oct 05, 2022 | 85.47 | 89.58 | 85.14 | 89.00 | 13,181,689 | +2.40(+2.78%) |
Oct 04, 2022 | 85.67 | 87.01 | 85.10 | 86.59 | 15,468,640 | +3.17(+3.79%) |
Oct 03, 2022 | 81.21 | 84.47 | 80.32 | 83.43 | 19,557,180 | +2.23(+2.74%) |
Sep 30, 2022 | 81.38 | 84.21 | 80.59 | 81.20 | 49,315,416 | -11.93(-12.81%) |
Sep 29, 2022 | 95.84 | 95.84 | 92.30 | 93.13 | 19,648,008 | -3.29(-3.41%) |
Sep 28, 2022 | 94.87 | 97.13 | 94.52 | 96.42 | 9,639,818 | +2.35(+2.50%) |
Sep 27, 2022 | 94.83 | 95.48 | 92.81 | 94.07 | 10,124,411 | +0.22(+0.24%) |
Sep 26, 2022 | 93.87 | 95.47 | 93.50 | 93.84 | 8,722,769 | -0.94(-0.99%) |
Sep 23, 2022 | 94.68 | 95.29 | 93.14 | 94.78 | 9,239,927 | -1.49(-1.55%) |
Sep 22, 2022 | 97.48 | 97.89 | 95.57 | 96.27 | 9,864,640 | -1.21(-1.24%) |
Sep 21, 2022 | 100.30 | 101.24 | 97.47 | 97.48 | 6,426,304 | -2.57(-2.57%) |
Sep 20, 2022 | 101.42 | 102.03 | 99.36 | 100.05 | 10,241,786 | -4.68(-4.47%) |
Sep 19, 2022 | 101.29 | 104.89 | 100.94 | 104.73 | 5,278,143 | +3.02(+2.97%) |
Sep 16, 2022 | 101.67 | 102.86 | 100.86 | 101.71 | 8,190,045 | -1.35(-1.31%) |
Sep 15, 2022 | 103.70 | 105.64 | 102.41 | 103.06 | 6,754,580 | -1.47(-1.40%) |
Sep 14, 2022 | 103.68 | 104.88 | 102.72 | 104.53 | 5,009,823 | +1.25(+1.21%) |
Sep 13, 2022 | 106.33 | 106.39 | 103.00 | 103.28 | 6,095,092 | -6.51(-5.93%) |
Sep 12, 2022 | 108.81 | 110.74 | 108.81 | 109.78 | 4,950,772 | +1.38(+1.27%) |
Sep 09, 2022 | 106.85 | 109.11 | 106.78 | 108.41 | 5,296,885 | +2.19(+2.06%) |
Sep 08, 2022 | 104.53 | 106.28 | 103.63 | 106.22 | 5,759,627 | +0.24(+0.23%) |
Sep 07, 2022 | 102.65 | 106.05 | 102.57 | 105.97 | 7,407,385 | +3.25(+3.17%) |
Sep 06, 2022 | 103.00 | 103.95 | 101.28 | 102.72 | 9,375,244 | -0.58(-0.56%) |
Sep 02, 2022 | 104.98 | 105.65 | 102.62 | 103.30 | 7,950,049 | -0.44(-0.42%) |
Sep 01, 2022 | 103.06 | 103.79 | 101.11 | 103.73 | 5,738,232 | +0.04(+0.04%) |
Aug 31, 2022 | 105.16 | 105.21 | 103.07 | 103.69 | 9,122,029 | -1.37(-1.31%) |
Aug 30, 2022 | 106.15 | 107.23 | 104.36 | 105.07 | 5,265,682 | -0.02(-0.02%) |
Aug 29, 2022 | 104.04 | 105.73 | 103.68 | 105.09 | 4,454,540 | -0.39(-0.37%) |
Aug 26, 2022 | 110.38 | 110.78 | 105.43 | 105.47 | 6,368,540 | -4.81(-4.36%) |
Aug 25, 2022 | 109.00 | 110.40 | 108.50 | 110.29 | 5,578,082 | +1.76(+1.62%) |
Aug 24, 2022 | 107.81 | 109.51 | 107.17 | 108.52 | 4,895,433 | +0.71(+0.66%) |
Aug 23, 2022 | 107.97 | 109.91 | 107.71 | 107.81 | 4,933,659 | +0.33(+0.31%) |
Aug 22, 2022 | 108.14 | 108.79 | 107.00 | 107.48 | 5,956,714 | -2.75(-2.49%) |
Aug 19, 2022 | 112.51 | 112.66 | 110.10 | 110.23 | 6,126,473 | -2.78(-2.46%) |
Aug 18, 2022 | 113.00 | 113.66 | 112.31 | 113.00 | 4,875,826 | -1.00(-0.88%) |
Aug 17, 2022 | 113.75 | 114.92 | 113.39 | 114.01 | 5,243,358 | -0.99(-0.86%) |
Aug 16, 2022 | 112.94 | 115.40 | 112.81 | 115.00 | 6,353,993 | +1.69(+1.50%) |
Aug 15, 2022 | 112.46 | 113.56 | 111.88 | 113.31 | 4,392,607 | +0.24(+0.21%) |
Aug 12, 2022 | 111.43 | 113.12 | 110.82 | 113.06 | 4,527,046 | +1.92(+1.73%) |
Aug 11, 2022 | 111.90 | 113.73 | 110.78 | 111.14 | 5,729,585 | +0.94(+0.85%) |
Aug 10, 2022 | 110.31 | 110.88 | 108.96 | 110.21 | 7,135,331 | +2.95(+2.75%) |
Aug 09, 2022 | 108.44 | 108.86 | 106.00 | 107.26 | 7,573,006 | -3.79(-3.41%) |
Aug 08, 2022 | 111.05 | 112.59 | 110.37 | 111.05 | 6,233,232 | +0.13(+0.11%) |
Aug 05, 2022 | 109.87 | 111.34 | 109.66 | 110.92 | 4,272,918 | -0.59(-0.53%) |
Aug 04, 2022 | 111.67 | 112.36 | 110.88 | 111.52 | 4,446,941 | +0.20(+0.18%) |
Aug 03, 2022 | 110.48 | 112.12 | 109.66 | 111.32 | 6,164,574 | +2.44(+2.25%) |
Aug 02, 2022 | 110.63 | 110.83 | 108.78 | 108.88 | 6,502,314 | -2.46(-2.21%) |