Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 91.26 | 92.13 | 90.95 | 90.95 | 6,551,302 | -1.13(-1.23%) |
Oct 28, 2022 | 89.50 | 92.12 | 88.77 | 92.08 | 6,137,141 | +3.23(+3.63%) |
Oct 27, 2022 | 91.14 | 91.73 | 88.53 | 88.85 | 8,782,292 | -1.82(-2.00%) |
Oct 26, 2022 | 89.08 | 92.59 | 89.01 | 90.66 | 8,819,885 | +0.66(+0.73%) |
Oct 25, 2022 | 86.38 | 90.21 | 86.25 | 90.01 | 8,801,694 | +3.64(+4.22%) |
Oct 24, 2022 | 86.15 | 87.18 | 84.63 | 86.36 | 9,015,649 | -0.48(-0.55%) |
Oct 21, 2022 | 85.39 | 87.12 | 85.09 | 86.85 | 8,132,125 | +1.64(+1.92%) |
Oct 20, 2022 | 87.80 | 88.89 | 84.99 | 85.21 | 13,756,160 | -1.71(-1.96%) |
Oct 19, 2022 | 86.61 | 88.06 | 86.12 | 86.91 | 5,198,876 | -1.09(-1.24%) |
Oct 18, 2022 | 90.87 | 91.17 | 87.48 | 88.00 | 7,504,167 | -0.28(-0.32%) |
Oct 17, 2022 | 87.86 | 88.99 | 87.04 | 88.29 | 8,612,233 | +2.37(+2.76%) |
Oct 14, 2022 | 88.82 | 89.18 | 85.85 | 85.91 | 7,962,748 | -1.97(-2.24%) |
Oct 13, 2022 | 84.78 | 88.13 | 84.44 | 87.89 | 9,515,224 | +1.03(+1.19%) |
Oct 12, 2022 | 86.35 | 87.22 | 85.68 | 86.86 | 8,938,754 | +0.51(+0.59%) |
Oct 11, 2022 | 84.43 | 86.60 | 84.15 | 86.35 | 12,128,920 | +1.28(+1.50%) |
Oct 10, 2022 | 86.12 | 86.14 | 83.48 | 85.07 | 8,142,253 | -0.46(-0.54%) |
Oct 07, 2022 | 86.88 | 87.10 | 85.07 | 85.53 | 8,717,768 | -2.95(-3.34%) |
Oct 06, 2022 | 88.80 | 90.91 | 88.13 | 88.48 | 10,137,172 | -0.91(-1.02%) |
Oct 05, 2022 | 85.85 | 89.99 | 85.52 | 89.40 | 13,122,462 | +2.41(+2.78%) |
Oct 04, 2022 | 86.06 | 87.40 | 85.48 | 86.98 | 15,399,138 | +3.18(+3.79%) |
Oct 03, 2022 | 81.58 | 84.85 | 80.68 | 83.80 | 19,469,308 | +2.24(+2.74%) |
Sep 30, 2022 | 81.74 | 84.59 | 80.96 | 81.57 | 49,093,836 | -11.98(-12.81%) |
Sep 29, 2022 | 96.28 | 96.28 | 92.71 | 93.55 | 19,559,726 | -3.31(-3.41%) |
Sep 28, 2022 | 95.29 | 97.57 | 94.95 | 96.85 | 9,596,505 | +2.36(+2.50%) |
Sep 27, 2022 | 95.26 | 95.91 | 93.22 | 94.49 | 10,078,921 | +0.23(+0.24%) |
Sep 26, 2022 | 94.29 | 95.90 | 93.92 | 94.26 | 8,683,577 | -0.94(-0.99%) |
Sep 23, 2022 | 95.11 | 95.72 | 93.56 | 95.21 | 9,198,411 | -1.50(-1.55%) |
Sep 22, 2022 | 97.92 | 98.34 | 96.00 | 96.71 | 9,820,317 | -1.22(-1.24%) |
Sep 21, 2022 | 100.75 | 101.69 | 97.90 | 97.92 | 6,397,429 | -2.58(-2.57%) |
Sep 20, 2022 | 101.88 | 102.49 | 99.81 | 100.50 | 10,195,768 | -4.70(-4.47%) |
Sep 19, 2022 | 101.75 | 105.36 | 101.40 | 105.21 | 5,254,428 | +3.03(+2.97%) |
Sep 16, 2022 | 102.12 | 103.32 | 101.32 | 102.17 | 8,153,246 | -1.35(-1.31%) |
Sep 15, 2022 | 104.17 | 106.11 | 102.87 | 103.53 | 6,724,231 | -1.47(-1.40%) |
Sep 14, 2022 | 104.15 | 105.35 | 103.18 | 105.00 | 4,987,313 | +1.26(+1.21%) |
Sep 13, 2022 | 106.81 | 106.87 | 103.47 | 103.74 | 6,067,706 | -6.53(-5.93%) |
Sep 12, 2022 | 109.30 | 111.24 | 109.30 | 110.28 | 4,928,527 | +1.38(+1.27%) |
Sep 09, 2022 | 107.33 | 109.60 | 107.26 | 108.89 | 5,273,086 | +2.20(+2.06%) |
Sep 08, 2022 | 105.00 | 106.76 | 104.10 | 106.70 | 5,733,748 | +0.25(+0.23%) |
Sep 07, 2022 | 103.12 | 106.53 | 103.04 | 106.45 | 7,374,103 | +3.27(+3.17%) |
Sep 06, 2022 | 103.47 | 104.42 | 101.74 | 103.18 | 9,333,120 | -0.58(-0.56%) |
Sep 02, 2022 | 105.45 | 106.13 | 103.09 | 103.76 | 7,914,328 | -0.44(-0.42%) |
Sep 01, 2022 | 103.53 | 104.26 | 101.57 | 104.20 | 5,712,450 | +0.04(+0.04%) |
Aug 31, 2022 | 105.64 | 105.69 | 103.53 | 104.16 | 9,081,043 | -1.38(-1.31%) |
Aug 30, 2022 | 106.63 | 107.71 | 104.83 | 105.54 | 5,242,023 | -0.02(-0.02%) |
Aug 29, 2022 | 104.51 | 106.21 | 104.15 | 105.56 | 4,434,526 | -0.39(-0.37%) |
Aug 26, 2022 | 110.87 | 111.28 | 105.90 | 105.95 | 6,339,925 | -4.83(-4.36%) |
Aug 25, 2022 | 109.49 | 110.90 | 109.00 | 110.78 | 5,553,019 | +1.77(+1.62%) |
Aug 24, 2022 | 108.30 | 110.01 | 107.65 | 109.01 | 4,873,438 | +0.71(+0.66%) |
Aug 23, 2022 | 108.46 | 110.40 | 108.19 | 108.30 | 4,911,492 | +0.33(+0.31%) |
Aug 22, 2022 | 108.63 | 109.28 | 107.48 | 107.97 | 5,929,950 | -2.76(-2.49%) |
Aug 19, 2022 | 113.02 | 113.16 | 110.60 | 110.73 | 6,098,946 | -2.79(-2.46%) |
Aug 18, 2022 | 113.50 | 114.17 | 112.82 | 113.52 | 4,853,919 | -1.01(-0.88%) |
Aug 17, 2022 | 114.26 | 115.44 | 113.91 | 114.52 | 5,219,799 | -1.00(-0.86%) |
Aug 16, 2022 | 113.45 | 115.92 | 113.32 | 115.52 | 6,325,444 | +1.70(+1.50%) |
Aug 15, 2022 | 112.97 | 114.07 | 112.38 | 113.82 | 4,372,871 | +0.25(+0.22%) |
Aug 12, 2022 | 111.93 | 113.63 | 111.32 | 113.57 | 4,506,706 | +1.93(+1.73%) |
Aug 11, 2022 | 112.41 | 114.24 | 111.28 | 111.65 | 5,703,842 | +0.94(+0.85%) |
Aug 10, 2022 | 110.81 | 111.38 | 109.45 | 110.71 | 7,103,271 | +2.96(+2.75%) |
Aug 09, 2022 | 108.93 | 109.35 | 106.48 | 107.74 | 7,538,980 | -3.81(-3.41%) |
Aug 08, 2022 | 111.55 | 113.09 | 110.87 | 111.55 | 6,205,226 | +0.13(+0.11%) |
Aug 05, 2022 | 110.36 | 111.84 | 110.15 | 111.42 | 4,253,720 | -0.60(-0.53%) |
Aug 04, 2022 | 112.17 | 112.87 | 111.38 | 112.02 | 4,426,960 | +0.20(+0.18%) |
Aug 03, 2022 | 110.98 | 112.62 | 110.16 | 111.82 | 6,136,876 | +2.46(+2.25%) |
Aug 02, 2022 | 111.13 | 111.33 | 109.27 | 109.37 | 6,473,098 | -2.48(-2.21%) |