Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 98.13 | 98.41 | 97.41 | 98.10 | 1,143,290 | -0.49(-0.50%) |
Oct 28, 2022 | 98.65 | 99.29 | 98.28 | 98.59 | 583,357 | -0.82(-0.82%) |
Oct 27, 2022 | 98.91 | 99.67 | 98.34 | 99.41 | 670,445 | +0.79(+0.80%) |
Oct 26, 2022 | 98.07 | 98.81 | 98.07 | 98.62 | 1,406,275 | +1.09(+1.12%) |
Oct 25, 2022 | 97.20 | 97.72 | 97.10 | 97.53 | 1,170,510 | +2.14(+2.24%) |
Oct 24, 2022 | 95.51 | 96.09 | 94.76 | 95.39 | 1,372,562 | -0.54(-0.56%) |
Oct 21, 2022 | 95.71 | 96.36 | 95.37 | 95.93 | 1,483,774 | -1.18(-1.21%) |
Oct 20, 2022 | 97.89 | 98.27 | 97.03 | 97.10 | 3,559,451 | -1.21(-1.23%) |
Oct 19, 2022 | 98.83 | 99.05 | 98.08 | 98.32 | 1,248,004 | -1.53(-1.54%) |
Oct 18, 2022 | 99.54 | 99.87 | 98.62 | 99.85 | 228,779 | +0.58(+0.59%) |
Oct 17, 2022 | 100.42 | 100.61 | 99.21 | 99.27 | 497,908 | -0.22(-0.22%) |
Oct 14, 2022 | 100.82 | 100.82 | 99.25 | 99.48 | 435,940 | -0.64(-0.64%) |
Oct 13, 2022 | 99.01 | 100.79 | 99.01 | 100.12 | 318,182 | -0.64(-0.64%) |
Oct 12, 2022 | 99.87 | 100.94 | 99.85 | 100.76 | 681,446 | +0.37(+0.37%) |
Oct 11, 2022 | 100.42 | 101.27 | 99.86 | 100.40 | 303,231 | +0.32(+0.32%) |
Oct 10, 2022 | 100.90 | 100.90 | 99.54 | 100.08 | 324,062 | -1.18(-1.16%) |
Oct 07, 2022 | 101.06 | 101.79 | 100.80 | 101.25 | 225,853 | -0.78(-0.77%) |
Oct 06, 2022 | 102.57 | 102.66 | 101.64 | 102.03 | 167,354 | -0.45(-0.44%) |
Oct 05, 2022 | 102.78 | 102.88 | 101.97 | 102.48 | 205,646 | -1.02(-0.98%) |
Oct 04, 2022 | 104.17 | 104.47 | 103.49 | 103.50 | 368,959 | -0.17(-0.16%) |
Oct 03, 2022 | 103.59 | 104.42 | 103.16 | 103.67 | 694,844 | +1.41(+1.38%) |
Sep 30, 2022 | 103.40 | 103.71 | 101.87 | 102.26 | 278,489 | -0.75(-0.73%) |
Sep 29, 2022 | 102.41 | 103.34 | 102.32 | 103.01 | 303,090 | -0.50(-0.48%) |
Sep 28, 2022 | 102.36 | 103.54 | 101.93 | 103.51 | 347,949 | +2.94(+2.92%) |
Sep 27, 2022 | 101.95 | 102.05 | 100.57 | 100.57 | 449,934 | -2.00(-1.95%) |
Sep 26, 2022 | 103.95 | 104.02 | 102.14 | 102.57 | 421,390 | -1.92(-1.84%) |
Sep 23, 2022 | 104.22 | 105.13 | 103.68 | 104.50 | 1,195,971 | +0.35(+0.34%) |
Sep 22, 2022 | 104.81 | 104.83 | 103.94 | 104.14 | 265,284 | -2.38(-2.23%) |
Sep 21, 2022 | 105.70 | 106.60 | 104.86 | 106.52 | 210,021 | +1.17(+1.11%) |
Sep 20, 2022 | 104.91 | 105.62 | 104.73 | 105.35 | 228,269 | -0.85(-0.81%) |
Sep 19, 2022 | 105.97 | 106.59 | 105.80 | 106.20 | 257,398 | -0.03(-0.03%) |
Sep 16, 2022 | 106.07 | 106.76 | 105.93 | 106.23 | 161,592 | -0.44(-0.41%) |
Sep 15, 2022 | 106.81 | 107.01 | 106.52 | 106.67 | 434,024 | -0.39(-0.37%) |
Sep 14, 2022 | 106.81 | 107.41 | 106.61 | 107.07 | 162,370 | +0.11(+0.11%) |
Sep 13, 2022 | 106.44 | 107.01 | 106.09 | 106.95 | 210,050 | -0.23(-0.21%) |
Sep 12, 2022 | 108.02 | 108.25 | 106.74 | 107.18 | 231,367 | -0.49(-0.45%) |
Sep 09, 2022 | 108.01 | 108.23 | 107.41 | 107.67 | 171,699 | -0.08(-0.08%) |
Sep 08, 2022 | 108.22 | 108.77 | 107.65 | 107.75 | 144,061 | -0.61(-0.56%) |
Sep 07, 2022 | 107.76 | 108.63 | 107.76 | 108.36 | 476,140 | +1.33(+1.24%) |
Sep 06, 2022 | 108.17 | 108.17 | 106.95 | 107.03 | 305,203 | -2.09(-1.92%) |
Sep 02, 2022 | 108.80 | 109.44 | 108.58 | 109.12 | 481,888 | +0.59(+0.55%) |
Sep 01, 2022 | 108.66 | 109.05 | 108.11 | 108.53 | 917,107 | -1.59(-1.44%) |
Aug 31, 2022 | 110.77 | 111.08 | 109.89 | 110.12 | 557,478 | -0.82(-0.74%) |
Aug 30, 2022 | 110.84 | 111.50 | 110.36 | 110.94 | 190,465 | +0.06(+0.05%) |
Aug 29, 2022 | 111.31 | 111.31 | 110.58 | 110.89 | 253,604 | -0.83(-0.75%) |
Aug 26, 2022 | 111.04 | 112.16 | 110.83 | 111.72 | 229,608 | +0.35(+0.31%) |
Aug 25, 2022 | 110.18 | 111.56 | 109.90 | 111.37 | 161,955 | +1.35(+1.23%) |
Aug 24, 2022 | 110.26 | 110.47 | 109.80 | 110.03 | 216,102 | -0.71(-0.64%) |
Aug 23, 2022 | 110.83 | 111.90 | 110.46 | 110.74 | 169,031 | -0.48(-0.43%) |
Aug 22, 2022 | 111.71 | 111.75 | 111.01 | 111.22 | 310,288 | -0.54(-0.49%) |
Aug 19, 2022 | 111.99 | 111.99 | 111.54 | 111.76 | 150,431 | -1.57(-1.39%) |
Aug 18, 2022 | 113.30 | 113.90 | 113.22 | 113.33 | 139,517 | +0.30(+0.27%) |
Aug 17, 2022 | 113.42 | 113.43 | 112.77 | 113.03 | 233,591 | -1.25(-1.10%) |
Aug 16, 2022 | 113.73 | 114.29 | 112.96 | 114.29 | 231,867 | +0.35(+0.30%) |
Aug 15, 2022 | 114.44 | 114.65 | 113.87 | 113.94 | 141,916 | +0.28(+0.25%) |
Aug 12, 2022 | 113.39 | 113.66 | 112.83 | 113.66 | 189,986 | +0.99(+0.88%) |
Aug 11, 2022 | 114.42 | 114.53 | 112.49 | 112.67 | 364,157 | -1.79(-1.56%) |
Aug 10, 2022 | 115.04 | 115.84 | 114.31 | 114.45 | 340,434 | -0.58(-0.50%) |
Aug 09, 2022 | 114.94 | 115.40 | 114.75 | 115.03 | 270,159 | -0.39(-0.34%) |
Aug 08, 2022 | 115.13 | 115.56 | 114.95 | 115.43 | 183,960 | +1.17(+1.02%) |
Aug 05, 2022 | 114.82 | 114.82 | 113.77 | 114.26 | 282,851 | -2.38(-2.04%) |
Aug 04, 2022 | 116.33 | 116.73 | 116.10 | 116.64 | 322,079 | +0.34(+0.29%) |
Aug 03, 2022 | 114.83 | 116.36 | 114.06 | 116.30 | 372,954 | +1.22(+1.06%) |
Aug 02, 2022 | 117.39 | 117.69 | 114.91 | 115.08 | 365,069 | -2.09(-1.78%) |