Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 107.92 | 110.71 | 107.73 | 109.27 | 3,283,848 | +0.05(+0.04%) |
Oct 28, 2022 | 110.21 | 110.49 | 108.04 | 109.22 | 2,654,479 | -0.08(-0.07%) |
Oct 27, 2022 | 110.19 | 111.29 | 109.03 | 109.30 | 2,615,914 | +0.51(+0.47%) |
Oct 26, 2022 | 107.82 | 109.79 | 106.26 | 108.79 | 2,576,162 | +1.62(+1.51%) |
Oct 25, 2022 | 106.50 | 107.56 | 105.43 | 107.17 | 3,264,148 | -0.02(-0.02%) |
Oct 24, 2022 | 107.26 | 108.00 | 106.09 | 107.19 | 2,798,017 | +0.08(+0.07%) |
Oct 21, 2022 | 105.61 | 107.35 | 103.60 | 107.11 | 3,197,316 | +1.96(+1.87%) |
Oct 20, 2022 | 105.39 | 107.34 | 104.45 | 105.15 | 2,841,560 | +0.45(+0.43%) |
Oct 19, 2022 | 104.07 | 105.95 | 103.43 | 104.70 | 3,771,610 | +0.68(+0.66%) |
Oct 18, 2022 | 102.83 | 104.46 | 102.03 | 104.02 | 2,863,740 | +2.68(+2.65%) |
Oct 17, 2022 | 101.90 | 103.49 | 100.79 | 101.33 | 2,433,856 | +1.22(+1.22%) |
Oct 14, 2022 | 104.26 | 105.70 | 99.71 | 100.11 | 3,177,372 | -4.78(-4.56%) |
Oct 13, 2022 | 99.82 | 105.98 | 99.37 | 104.89 | 3,371,836 | +3.95(+3.92%) |
Oct 12, 2022 | 99.11 | 101.80 | 97.75 | 100.94 | 3,172,025 | +1.47(+1.48%) |
Oct 11, 2022 | 100.39 | 101.28 | 98.68 | 99.47 | 3,341,444 | -2.53(-2.48%) |
Oct 10, 2022 | 103.27 | 104.47 | 101.07 | 102.00 | 2,860,813 | -0.75(-0.73%) |
Oct 07, 2022 | 104.11 | 104.84 | 101.66 | 102.75 | 3,238,981 | -0.98(-0.95%) |
Oct 06, 2022 | 102.83 | 104.24 | 102.14 | 103.73 | 2,492,310 | +0.27(+0.26%) |
Oct 05, 2022 | 103.16 | 104.38 | 100.83 | 103.46 | 4,672,003 | -0.14(-0.13%) |
Oct 04, 2022 | 100.59 | 103.67 | 100.06 | 103.59 | 5,210,525 | +4.74(+4.80%) |
Oct 03, 2022 | 98.49 | 99.98 | 96.37 | 98.85 | 3,927,283 | +3.33(+3.48%) |
Sep 30, 2022 | 94.68 | 97.07 | 94.28 | 95.53 | 5,211,251 | +0.61(+0.64%) |
Sep 29, 2022 | 95.69 | 95.98 | 93.54 | 94.92 | 2,875,955 | -1.34(-1.39%) |
Sep 28, 2022 | 89.78 | 96.72 | 89.53 | 96.26 | 5,441,495 | +6.96(+7.80%) |
Sep 27, 2022 | 87.93 | 89.99 | 87.66 | 89.29 | 3,897,638 | +3.18(+3.70%) |
Sep 26, 2022 | 87.32 | 89.50 | 85.98 | 86.11 | 5,851,408 | -1.84(-2.09%) |
Sep 23, 2022 | 89.15 | 89.39 | 86.58 | 87.95 | 8,597,184 | -4.36(-4.72%) |
Sep 22, 2022 | 92.30 | 93.34 | 91.49 | 92.30 | 3,288,050 | +1.26(+1.38%) |
Sep 21, 2022 | 95.22 | 95.42 | 90.99 | 91.04 | 4,384,112 | -2.43(-2.60%) |
Sep 20, 2022 | 91.75 | 93.83 | 91.75 | 93.48 | 4,086,421 | +0.87(+0.93%) |
Sep 19, 2022 | 89.33 | 92.75 | 88.73 | 92.61 | 4,369,303 | +0.63(+0.68%) |
Sep 16, 2022 | 92.28 | 92.63 | 89.96 | 91.99 | 19,571,270 | -0.47(-0.51%) |
Sep 15, 2022 | 93.25 | 93.25 | 91.14 | 92.46 | 6,847,212 | -2.10(-2.22%) |
Sep 14, 2022 | 95.02 | 96.35 | 93.42 | 94.55 | 5,221,458 | +0.64(+0.69%) |
Sep 13, 2022 | 94.50 | 95.94 | 93.45 | 93.91 | 4,967,575 | -2.20(-2.29%) |
Sep 12, 2022 | 97.35 | 97.73 | 95.31 | 96.11 | 3,362,652 | -0.07(-0.07%) |
Sep 09, 2022 | 96.36 | 96.71 | 95.26 | 96.18 | 3,715,120 | +1.50(+1.58%) |
Sep 08, 2022 | 94.94 | 95.20 | 93.60 | 94.68 | 4,200,972 | +0.11(+0.11%) |
Sep 07, 2022 | 93.29 | 95.06 | 91.98 | 94.57 | 4,342,218 | -0.12(-0.12%) |
Sep 06, 2022 | 96.12 | 96.43 | 93.82 | 94.69 | 4,286,930 | -0.64(-0.68%) |
Sep 02, 2022 | 94.60 | 96.34 | 94.42 | 95.33 | 4,375,056 | +2.28(+2.45%) |
Sep 01, 2022 | 95.14 | 96.24 | 91.92 | 93.05 | 7,819,156 | -3.84(-3.96%) |
Aug 31, 2022 | 95.84 | 98.98 | 95.35 | 96.89 | 6,900,417 | -0.72(-0.74%) |
Aug 30, 2022 | 99.34 | 99.85 | 97.33 | 97.61 | 6,531,713 | -3.37(-3.33%) |
Aug 29, 2022 | 99.83 | 102.63 | 99.32 | 100.98 | 4,744,947 | +0.64(+0.63%) |
Aug 26, 2022 | 101.97 | 102.71 | 100.04 | 100.34 | 3,686,441 | -1.57(-1.54%) |
Aug 25, 2022 | 101.03 | 101.98 | 100.66 | 101.91 | 2,983,245 | +1.15(+1.14%) |
Aug 24, 2022 | 99.90 | 100.92 | 99.40 | 100.77 | 3,744,800 | +1.24(+1.25%) |
Aug 23, 2022 | 97.99 | 99.86 | 97.74 | 99.53 | 3,691,790 | +2.95(+3.06%) |
Aug 22, 2022 | 96.17 | 97.38 | 94.78 | 96.57 | 6,069,178 | -0.03(-0.03%) |
Aug 19, 2022 | 96.51 | 97.63 | 96.26 | 96.60 | 3,366,491 | -0.33(-0.34%) |
Aug 18, 2022 | 95.88 | 97.46 | 95.69 | 96.93 | 3,990,452 | +2.09(+2.20%) |
Aug 17, 2022 | 92.41 | 95.62 | 92.21 | 94.84 | 3,797,590 | +1.89(+2.04%) |
Aug 16, 2022 | 92.96 | 93.90 | 92.17 | 92.95 | 3,844,860 | +1.38(+1.51%) |
Aug 15, 2022 | 90.31 | 91.86 | 89.66 | 91.56 | 3,506,890 | -1.61(-1.72%) |
Aug 12, 2022 | 92.24 | 93.44 | 91.98 | 93.17 | 3,771,575 | +0.73(+0.79%) |
Aug 11, 2022 | 92.16 | 93.04 | 90.87 | 92.44 | 4,682,729 | +1.46(+1.61%) |
Aug 10, 2022 | 90.04 | 91.51 | 88.46 | 90.98 | 4,575,150 | +1.75(+1.96%) |
Aug 09, 2022 | 87.65 | 89.72 | 87.65 | 89.23 | 4,501,481 | +2.83(+3.27%) |
Aug 08, 2022 | 86.64 | 87.74 | 85.98 | 86.40 | 4,622,746 | +0.16(+0.19%) |
Aug 05, 2022 | 85.13 | 87.77 | 84.78 | 86.24 | 4,010,197 | +0.05(+0.06%) |
Aug 04, 2022 | 87.94 | 88.52 | 85.81 | 86.19 | 4,570,376 | -2.40(-2.71%) |
Aug 03, 2022 | 90.32 | 92.24 | 88.05 | 88.59 | 6,446,333 | -0.90(-1.00%) |
Aug 02, 2022 | 86.84 | 90.72 | 86.62 | 89.49 | 7,148,081 | +3.15(+3.65%) |