Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 87.84 | 88.33 | 86.78 | 87.34 | 3,454,118 | -0.77(-0.87%) |
Oct 28, 2022 | 85.54 | 88.31 | 85.54 | 88.11 | 3,349,274 | +2.77(+3.25%) |
Oct 27, 2022 | 85.90 | 86.52 | 85.20 | 85.33 | 3,592,580 | +0.22(+0.25%) |
Oct 26, 2022 | 85.06 | 85.70 | 84.35 | 85.12 | 3,134,906 | +0.53(+0.63%) |
Oct 25, 2022 | 83.15 | 84.94 | 83.14 | 84.58 | 2,967,248 | +1.45(+1.75%) |
Oct 24, 2022 | 83.48 | 84.19 | 82.52 | 83.13 | 2,473,723 | +0.22(+0.26%) |
Oct 21, 2022 | 81.93 | 83.51 | 81.47 | 82.92 | 2,975,500 | +1.15(+1.41%) |
Oct 20, 2022 | 83.42 | 83.58 | 81.28 | 81.76 | 4,329,166 | -1.93(-2.31%) |
Oct 19, 2022 | 84.00 | 84.71 | 83.25 | 83.69 | 2,786,396 | -1.42(-1.67%) |
Oct 18, 2022 | 84.62 | 85.39 | 84.19 | 85.12 | 3,211,119 | +1.60(+1.92%) |
Oct 17, 2022 | 82.48 | 84.32 | 82.36 | 83.51 | 3,952,159 | +2.14(+2.63%) |
Oct 14, 2022 | 83.32 | 83.85 | 80.98 | 81.38 | 5,026,155 | -1.10(-1.33%) |
Oct 13, 2022 | 79.67 | 82.97 | 78.51 | 82.47 | 7,744,023 | +1.89(+2.35%) |
Oct 12, 2022 | 83.42 | 83.69 | 80.52 | 80.58 | 4,526,288 | -3.34(-3.98%) |
Oct 11, 2022 | 83.23 | 84.83 | 83.10 | 83.92 | 5,219,752 | +0.36(+0.43%) |
Oct 10, 2022 | 83.52 | 84.49 | 83.44 | 83.56 | 3,181,833 | +0.08(+0.09%) |
Oct 07, 2022 | 85.05 | 85.30 | 83.03 | 83.49 | 3,374,302 | -1.59(-1.87%) |
Oct 06, 2022 | 87.79 | 87.87 | 84.97 | 85.08 | 4,513,732 | -3.05(-3.46%) |
Oct 05, 2022 | 89.89 | 90.10 | 87.59 | 88.13 | 4,124,020 | -2.91(-3.19%) |
Oct 04, 2022 | 89.98 | 91.23 | 89.30 | 91.03 | 3,313,351 | +1.68(+1.88%) |
Oct 03, 2022 | 88.54 | 89.99 | 87.59 | 89.35 | 4,040,038 | +2.17(+2.48%) |
Sep 30, 2022 | 89.75 | 90.08 | 86.98 | 87.19 | 5,509,131 | -1.95(-2.19%) |
Sep 29, 2022 | 93.13 | 93.17 | 89.00 | 89.14 | 3,312,080 | -4.23(-4.53%) |
Sep 28, 2022 | 93.22 | 93.92 | 92.01 | 93.37 | 2,494,645 | +1.21(+1.31%) |
Sep 27, 2022 | 94.75 | 95.17 | 91.82 | 92.16 | 4,297,421 | -2.36(-2.50%) |
Sep 26, 2022 | 97.01 | 97.12 | 93.66 | 94.52 | 3,000,900 | -2.69(-2.77%) |
Sep 23, 2022 | 97.43 | 97.73 | 96.09 | 97.21 | 2,451,358 | -0.91(-0.93%) |
Sep 22, 2022 | 97.57 | 98.97 | 97.10 | 98.12 | 2,480,365 | +0.37(+0.37%) |
Sep 21, 2022 | 99.39 | 100.17 | 97.73 | 97.75 | 1,595,784 | -1.27(-1.28%) |
Sep 20, 2022 | 99.37 | 99.59 | 98.01 | 99.02 | 1,731,061 | -1.10(-1.10%) |
Sep 19, 2022 | 99.20 | 100.15 | 98.73 | 100.11 | 1,902,796 | +0.66(+0.66%) |
Sep 16, 2022 | 100.23 | 100.85 | 99.26 | 99.46 | 4,870,696 | -0.16(-0.16%) |
Sep 15, 2022 | 101.74 | 101.87 | 99.45 | 99.62 | 3,310,547 | -2.80(-2.74%) |
Sep 14, 2022 | 101.53 | 103.05 | 101.53 | 102.42 | 2,464,230 | +1.01(+1.00%) |
Sep 13, 2022 | 103.25 | 103.59 | 100.84 | 101.41 | 2,547,723 | -2.52(-2.43%) |
Sep 12, 2022 | 103.07 | 104.29 | 103.01 | 103.93 | 1,764,362 | +0.94(+0.91%) |
Sep 09, 2022 | 102.71 | 103.46 | 102.08 | 102.99 | 1,553,563 | +0.64(+0.62%) |
Sep 08, 2022 | 102.99 | 103.79 | 101.90 | 102.36 | 2,550,713 | -0.98(-0.95%) |
Sep 07, 2022 | 100.73 | 103.42 | 100.72 | 103.34 | 3,546,767 | +3.27(+3.27%) |
Sep 06, 2022 | 100.51 | 101.57 | 99.75 | 100.07 | 2,173,905 | -0.23(-0.22%) |
Sep 02, 2022 | 101.48 | 102.42 | 99.99 | 100.29 | 1,596,259 | -1.11(-1.10%) |
Sep 01, 2022 | 100.33 | 101.75 | 100.05 | 101.41 | 1,720,077 | +1.20(+1.20%) |
Aug 31, 2022 | 100.93 | 101.75 | 100.06 | 100.21 | 3,084,397 | -0.72(-0.72%) |
Aug 30, 2022 | 102.13 | 102.40 | 100.54 | 100.93 | 2,048,160 | -1.42(-1.39%) |
Aug 29, 2022 | 101.61 | 103.03 | 100.85 | 102.36 | 1,891,901 | +0.44(+0.43%) |
Aug 26, 2022 | 103.89 | 103.94 | 101.80 | 101.91 | 3,592,121 | -1.85(-1.78%) |
Aug 25, 2022 | 104.08 | 104.16 | 102.74 | 103.76 | 2,786,922 | -0.22(-0.21%) |
Aug 24, 2022 | 104.23 | 104.38 | 103.41 | 103.98 | 1,916,578 | -0.09(-0.09%) |
Aug 23, 2022 | 105.12 | 105.12 | 103.86 | 104.07 | 1,589,360 | -0.96(-0.91%) |
Aug 22, 2022 | 105.90 | 106.18 | 104.81 | 105.03 | 2,435,062 | -1.12(-1.05%) |
Aug 19, 2022 | 105.71 | 106.55 | 105.28 | 106.14 | 2,231,724 | +0.62(+0.59%) |
Aug 18, 2022 | 105.07 | 105.98 | 105.07 | 105.52 | 1,860,955 | +0.52(+0.49%) |
Aug 17, 2022 | 104.89 | 105.82 | 104.83 | 105.01 | 2,021,209 | -0.07(-0.07%) |
Aug 16, 2022 | 104.02 | 105.43 | 103.86 | 105.08 | 2,671,870 | +1.06(+1.02%) |
Aug 15, 2022 | 103.44 | 104.12 | 102.76 | 104.02 | 2,307,836 | +0.68(+0.66%) |
Aug 12, 2022 | 102.29 | 103.41 | 102.12 | 103.34 | 3,523,550 | +1.63(+1.60%) |
Aug 11, 2022 | 102.31 | 102.99 | 101.55 | 101.71 | 2,817,488 | -0.51(-0.50%) |
Aug 10, 2022 | 102.44 | 102.63 | 101.72 | 102.22 | 3,130,472 | +0.23(+0.23%) |
Aug 09, 2022 | 101.60 | 102.31 | 101.37 | 101.99 | 2,547,894 | +0.71(+0.71%) |
Aug 08, 2022 | 102.04 | 102.73 | 101.02 | 101.27 | 3,370,449 | -0.11(-0.11%) |
Aug 05, 2022 | 101.37 | 101.69 | 99.66 | 101.38 | 3,266,257 | -0.53(-0.52%) |
Aug 04, 2022 | 103.83 | 104.00 | 101.70 | 101.91 | 3,190,869 | -1.01(-0.98%) |
Aug 03, 2022 | 101.62 | 103.23 | 99.80 | 102.92 | 2,998,034 | +1.11(+1.10%) |
Aug 02, 2022 | 102.43 | 103.41 | 101.63 | 101.81 | 2,350,003 | -0.21(-0.21%) |