Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 98.12 | 98.41 | 97.41 | 98.10 | 1,143,321 | -0.49(-0.50%) |
Oct 28, 2022 | 98.65 | 99.29 | 98.28 | 98.59 | 583,373 | -0.82(-0.82%) |
Oct 27, 2022 | 98.91 | 99.67 | 98.34 | 99.41 | 670,464 | +0.79(+0.80%) |
Oct 26, 2022 | 98.07 | 98.80 | 98.07 | 98.61 | 1,406,313 | +1.09(+1.12%) |
Oct 25, 2022 | 97.19 | 97.72 | 97.10 | 97.52 | 1,170,542 | +2.14(+2.24%) |
Oct 24, 2022 | 95.51 | 96.09 | 94.76 | 95.39 | 1,372,599 | -0.54(-0.56%) |
Oct 21, 2022 | 95.71 | 96.36 | 95.37 | 95.92 | 1,483,815 | -1.18(-1.21%) |
Oct 20, 2022 | 97.89 | 98.27 | 97.02 | 97.10 | 3,559,548 | -1.21(-1.23%) |
Oct 19, 2022 | 98.83 | 99.05 | 98.08 | 98.31 | 1,248,038 | -1.53(-1.54%) |
Oct 18, 2022 | 99.54 | 99.87 | 98.61 | 99.85 | 228,785 | +0.58(+0.59%) |
Oct 17, 2022 | 100.42 | 100.61 | 99.21 | 99.26 | 497,922 | -0.22(-0.22%) |
Oct 14, 2022 | 100.82 | 100.82 | 99.25 | 99.48 | 435,952 | -0.64(-0.64%) |
Oct 13, 2022 | 99.01 | 100.79 | 99.01 | 100.12 | 318,191 | -0.64(-0.64%) |
Oct 12, 2022 | 99.87 | 100.94 | 99.85 | 100.76 | 681,465 | +0.37(+0.37%) |
Oct 11, 2022 | 100.41 | 101.27 | 99.86 | 100.39 | 303,239 | +0.32(+0.32%) |
Oct 10, 2022 | 100.90 | 100.90 | 99.54 | 100.07 | 324,071 | -1.18(-1.16%) |
Oct 07, 2022 | 101.05 | 101.79 | 100.80 | 101.25 | 225,859 | -0.78(-0.77%) |
Oct 06, 2022 | 102.57 | 102.65 | 101.64 | 102.03 | 167,358 | -0.45(-0.44%) |
Oct 05, 2022 | 102.77 | 102.88 | 101.97 | 102.48 | 205,652 | -1.02(-0.98%) |
Oct 04, 2022 | 104.17 | 104.47 | 103.49 | 103.50 | 368,969 | -0.17(-0.16%) |
Oct 03, 2022 | 103.58 | 104.42 | 103.16 | 103.67 | 694,863 | +1.41(+1.38%) |
Sep 30, 2022 | 103.39 | 103.70 | 101.86 | 102.26 | 278,497 | -0.75(-0.73%) |
Sep 29, 2022 | 102.41 | 103.34 | 102.31 | 103.01 | 303,098 | -0.50(-0.48%) |
Sep 28, 2022 | 102.35 | 103.53 | 101.93 | 103.51 | 347,958 | +2.94(+2.92%) |
Sep 27, 2022 | 101.95 | 102.05 | 100.57 | 100.57 | 449,946 | -2.00(-1.95%) |
Sep 26, 2022 | 103.95 | 104.01 | 102.14 | 102.57 | 421,402 | -1.92(-1.84%) |
Sep 23, 2022 | 104.22 | 105.13 | 103.68 | 104.49 | 1,196,004 | +0.35(+0.34%) |
Sep 22, 2022 | 104.80 | 104.82 | 103.94 | 104.14 | 265,291 | -2.38(-2.23%) |
Sep 21, 2022 | 105.69 | 106.60 | 104.86 | 106.52 | 210,027 | +1.17(+1.11%) |
Sep 20, 2022 | 104.91 | 105.61 | 104.72 | 105.35 | 228,276 | -0.85(-0.80%) |
Sep 19, 2022 | 105.97 | 106.59 | 105.80 | 106.20 | 257,405 | -0.03(-0.03%) |
Sep 16, 2022 | 106.07 | 106.75 | 105.93 | 106.23 | 161,596 | -0.44(-0.41%) |
Sep 15, 2022 | 106.81 | 107.01 | 106.52 | 106.67 | 434,036 | -0.39(-0.37%) |
Sep 14, 2022 | 106.81 | 107.40 | 106.61 | 107.06 | 162,374 | +0.11(+0.10%) |
Sep 13, 2022 | 106.44 | 107.01 | 106.09 | 106.95 | 210,056 | -0.23(-0.21%) |
Sep 12, 2022 | 108.01 | 108.25 | 106.74 | 107.18 | 231,374 | -0.49(-0.45%) |
Sep 09, 2022 | 108.00 | 108.23 | 107.41 | 107.67 | 171,704 | -0.08(-0.08%) |
Sep 08, 2022 | 108.22 | 108.77 | 107.65 | 107.75 | 144,065 | -0.61(-0.56%) |
Sep 07, 2022 | 107.76 | 108.63 | 107.76 | 108.36 | 476,153 | +1.33(+1.24%) |
Sep 06, 2022 | 108.16 | 108.16 | 106.95 | 107.03 | 305,212 | -2.09(-1.92%) |
Sep 02, 2022 | 108.80 | 109.44 | 108.58 | 109.12 | 481,901 | +0.59(+0.55%) |
Sep 01, 2022 | 108.66 | 109.05 | 108.11 | 108.53 | 917,132 | -1.59(-1.44%) |
Aug 31, 2022 | 110.76 | 111.08 | 109.89 | 110.12 | 557,494 | -0.82(-0.74%) |
Aug 30, 2022 | 110.84 | 111.50 | 110.36 | 110.94 | 190,470 | +0.06(+0.05%) |
Aug 29, 2022 | 111.31 | 111.31 | 110.58 | 110.88 | 253,610 | -0.83(-0.75%) |
Aug 26, 2022 | 111.03 | 112.16 | 110.83 | 111.72 | 229,615 | +0.35(+0.31%) |
Aug 25, 2022 | 110.17 | 111.56 | 109.90 | 111.37 | 161,960 | +1.35(+1.23%) |
Aug 24, 2022 | 110.26 | 110.46 | 109.79 | 110.02 | 216,108 | -0.71(-0.64%) |
Aug 23, 2022 | 110.83 | 111.89 | 110.45 | 110.73 | 169,036 | -0.48(-0.43%) |
Aug 22, 2022 | 111.71 | 111.75 | 111.01 | 111.21 | 310,296 | -0.54(-0.49%) |
Aug 19, 2022 | 111.99 | 111.99 | 111.54 | 111.75 | 150,436 | -1.57(-1.39%) |
Aug 18, 2022 | 113.30 | 113.90 | 113.22 | 113.33 | 139,521 | +0.30(+0.27%) |
Aug 17, 2022 | 113.42 | 113.43 | 112.77 | 113.03 | 233,597 | -1.25(-1.10%) |
Aug 16, 2022 | 113.73 | 114.28 | 112.95 | 114.28 | 231,873 | +0.35(+0.30%) |
Aug 15, 2022 | 114.44 | 114.65 | 113.87 | 113.94 | 141,920 | +0.28(+0.25%) |
Aug 12, 2022 | 113.38 | 113.66 | 112.82 | 113.66 | 189,991 | +0.99(+0.88%) |
Aug 11, 2022 | 114.41 | 114.53 | 112.48 | 112.66 | 364,167 | -1.79(-1.56%) |
Aug 10, 2022 | 115.04 | 115.84 | 114.31 | 114.45 | 340,443 | -0.58(-0.51%) |
Aug 09, 2022 | 114.94 | 115.40 | 114.75 | 115.03 | 270,166 | -0.39(-0.34%) |
Aug 08, 2022 | 115.13 | 115.56 | 114.95 | 115.42 | 183,965 | +1.17(+1.02%) |
Aug 05, 2022 | 114.82 | 114.82 | 113.77 | 114.25 | 282,859 | -2.38(-2.04%) |
Aug 04, 2022 | 116.32 | 116.73 | 116.10 | 116.63 | 322,087 | +0.34(+0.29%) |
Aug 03, 2022 | 114.83 | 116.35 | 114.05 | 116.30 | 372,964 | +1.22(+1.06%) |
Aug 02, 2022 | 117.39 | 117.68 | 114.91 | 115.08 | 365,079 | -2.09(-1.78%) |