Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 91.56 | 91.81 | 90.30 | 91.33 | 25,182,668 | -0.66(-0.71%) |
Oct 28, 2022 | 92.04 | 92.77 | 91.61 | 91.98 | 24,162,712 | -0.64(-0.69%) |
Oct 27, 2022 | 92.15 | 93.03 | 91.43 | 92.62 | 21,851,818 | +0.96(+1.05%) |
Oct 26, 2022 | 91.00 | 91.88 | 91.00 | 91.66 | 26,165,636 | +1.30(+1.44%) |
Oct 25, 2022 | 89.87 | 90.48 | 89.74 | 90.36 | 32,843,304 | +2.56(+2.91%) |
Oct 24, 2022 | 88.20 | 88.89 | 87.28 | 87.80 | 33,708,236 | -0.73(-0.83%) |
Oct 21, 2022 | 88.39 | 89.25 | 87.67 | 88.53 | 48,704,884 | -1.62(-1.80%) |
Oct 20, 2022 | 91.15 | 91.53 | 90.02 | 90.16 | 26,761,378 | -1.57(-1.71%) |
Oct 19, 2022 | 92.35 | 92.57 | 91.53 | 91.72 | 26,770,748 | -1.70(-1.82%) |
Oct 18, 2022 | 93.07 | 93.56 | 92.05 | 93.43 | 17,816,626 | +0.22(+0.23%) |
Oct 17, 2022 | 94.35 | 94.70 | 93.06 | 93.21 | 19,945,890 | -0.46(-0.49%) |
Oct 14, 2022 | 95.20 | 95.20 | 93.36 | 93.66 | 19,714,316 | -0.78(-0.82%) |
Oct 13, 2022 | 93.46 | 95.38 | 93.44 | 94.44 | 31,879,130 | -0.91(-0.96%) |
Oct 12, 2022 | 94.34 | 95.53 | 94.25 | 95.35 | 23,159,722 | +0.47(+0.49%) |
Oct 11, 2022 | 94.77 | 95.88 | 94.06 | 94.89 | 34,982,228 | +0.42(+0.44%) |
Oct 10, 2022 | 95.50 | 95.51 | 93.88 | 94.47 | 16,472,717 | -1.49(-1.55%) |
Oct 07, 2022 | 95.79 | 96.56 | 95.47 | 95.96 | 15,590,932 | -0.94(-0.97%) |
Oct 06, 2022 | 97.48 | 97.72 | 96.48 | 96.90 | 14,696,431 | -0.54(-0.56%) |
Oct 05, 2022 | 97.62 | 97.72 | 96.52 | 97.44 | 21,594,778 | -0.94(-0.96%) |
Oct 04, 2022 | 98.97 | 99.44 | 98.16 | 98.39 | 14,509,845 | -0.28(-0.28%) |
Oct 03, 2022 | 98.68 | 99.47 | 98.02 | 98.66 | 28,614,148 | +1.54(+1.59%) |
Sep 30, 2022 | 98.84 | 99.40 | 96.90 | 97.12 | 27,939,890 | -1.27(-1.29%) |
Sep 29, 2022 | 97.54 | 98.80 | 97.45 | 98.39 | 20,171,924 | -0.51(-0.52%) |
Sep 28, 2022 | 97.76 | 99.01 | 97.15 | 98.90 | 41,432,424 | +3.20(+3.35%) |
Sep 27, 2022 | 97.36 | 97.62 | 95.65 | 95.70 | 36,506,148 | -2.59(-2.63%) |
Sep 26, 2022 | 99.88 | 99.92 | 97.85 | 98.28 | 26,465,952 | -1.92(-1.91%) |
Sep 23, 2022 | 99.86 | 100.89 | 99.12 | 100.20 | 24,307,332 | +0.41(+0.41%) |
Sep 22, 2022 | 100.28 | 100.44 | 99.28 | 99.79 | 30,617,216 | -2.62(-2.56%) |
Sep 21, 2022 | 101.15 | 102.42 | 100.45 | 102.41 | 24,396,224 | +1.69(+1.68%) |
Sep 20, 2022 | 100.19 | 101.28 | 99.91 | 100.72 | 21,302,822 | -1.01(-1.00%) |
Sep 19, 2022 | 101.39 | 102.21 | 101.24 | 101.73 | 11,692,048 | +0.24(+0.23%) |
Sep 16, 2022 | 101.46 | 102.43 | 101.21 | 101.50 | 19,941,736 | -0.85(-0.83%) |
Sep 15, 2022 | 102.24 | 102.56 | 101.98 | 102.35 | 10,821,392 | -0.07(-0.06%) |
Sep 14, 2022 | 101.75 | 102.58 | 101.54 | 102.42 | 13,791,952 | +0.35(+0.34%) |
Sep 13, 2022 | 101.01 | 102.13 | 100.71 | 102.07 | 23,370,226 | +0.24(+0.23%) |
Sep 12, 2022 | 102.98 | 103.22 | 101.36 | 101.83 | 15,616,887 | -0.84(-0.82%) |
Sep 09, 2022 | 102.69 | 103.13 | 102.03 | 102.67 | 13,217,751 | +0.23(+0.22%) |
Sep 08, 2022 | 103.17 | 103.82 | 102.43 | 102.44 | 15,457,923 | -1.06(-1.03%) |
Sep 07, 2022 | 102.68 | 103.78 | 102.58 | 103.51 | 17,985,178 | +1.61(+1.58%) |
Sep 06, 2022 | 103.23 | 103.30 | 101.83 | 101.90 | 26,000,936 | -2.59(-2.48%) |
Sep 02, 2022 | 103.97 | 104.81 | 103.77 | 104.48 | 13,745,859 | +0.59(+0.57%) |
Sep 01, 2022 | 104.15 | 104.51 | 103.27 | 103.90 | 23,729,594 | -1.94(-1.83%) |
Aug 31, 2022 | 106.60 | 107.21 | 105.55 | 105.83 | 14,398,119 | -1.02(-0.96%) |
Aug 30, 2022 | 106.53 | 107.38 | 106.14 | 106.86 | 15,165,499 | +0.27(+0.25%) |
Aug 29, 2022 | 106.84 | 106.90 | 106.07 | 106.59 | 15,093,270 | -0.89(-0.83%) |
Aug 26, 2022 | 106.23 | 107.83 | 105.96 | 107.48 | 19,836,588 | +0.80(+0.75%) |
Aug 25, 2022 | 105.30 | 106.98 | 104.99 | 106.67 | 22,644,286 | +1.47(+1.39%) |
Aug 24, 2022 | 105.46 | 105.82 | 104.87 | 105.21 | 14,769,524 | -0.78(-0.73%) |
Aug 23, 2022 | 106.13 | 107.35 | 105.70 | 105.98 | 18,845,746 | -0.59(-0.55%) |
Aug 22, 2022 | 106.76 | 106.86 | 106.07 | 106.57 | 11,054,338 | -0.36(-0.34%) |
Aug 19, 2022 | 107.11 | 107.21 | 106.65 | 106.93 | 17,263,964 | -1.75(-1.61%) |
Aug 18, 2022 | 108.76 | 109.39 | 108.39 | 108.68 | 11,348,571 | +0.16(+0.15%) |
Aug 17, 2022 | 108.84 | 108.88 | 108.13 | 108.52 | 14,938,202 | -1.14(-1.04%) |
Aug 16, 2022 | 109.02 | 109.75 | 108.07 | 109.66 | 11,772,059 | +0.45(+0.42%) |
Aug 15, 2022 | 110.04 | 110.44 | 109.21 | 109.21 | 9,547,075 | -0.10(-0.09%) |
Aug 12, 2022 | 108.88 | 109.32 | 108.25 | 109.31 | 12,874,215 | +1.10(+1.01%) |
Aug 11, 2022 | 110.55 | 110.73 | 107.92 | 108.21 | 21,836,834 | -2.58(-2.33%) |
Aug 10, 2022 | 111.37 | 112.48 | 110.42 | 110.79 | 15,763,409 | -0.73(-0.65%) |
Aug 09, 2022 | 111.37 | 111.96 | 111.11 | 111.52 | 8,692,073 | -0.43(-0.39%) |
Aug 08, 2022 | 111.28 | 112.12 | 111.21 | 111.95 | 18,476,488 | +1.78(+1.61%) |
Aug 05, 2022 | 110.74 | 110.78 | 109.63 | 110.17 | 20,606,386 | -2.69(-2.38%) |
Aug 04, 2022 | 112.55 | 113.09 | 112.13 | 112.86 | 11,627,036 | -0.04(-0.03%) |
Aug 03, 2022 | 110.84 | 113.03 | 110.05 | 112.90 | 17,684,546 | +1.75(+1.57%) |
Aug 02, 2022 | 113.66 | 114.17 | 110.95 | 111.15 | 18,915,884 | -2.40(-2.12%) |