Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 95.78 | 96.35 | 94.38 | 94.66 | 29,884,040 | -1.92(-1.99%) |
Oct 28, 2022 | 92.53 | 96.86 | 92.32 | 96.58 | 35,697,184 | +3.98(+4.30%) |
Oct 27, 2022 | 94.31 | 95.17 | 91.90 | 92.60 | 54,250,172 | -2.22(-2.34%) |
Oct 26, 2022 | 96.76 | 98.54 | 94.57 | 94.82 | 71,588,320 | -10.11(-9.63%) |
Oct 25, 2022 | 103.30 | 105.10 | 103.02 | 104.93 | 29,822,236 | +1.96(+1.90%) |
Oct 24, 2022 | 102.09 | 103.10 | 100.30 | 102.97 | 24,671,520 | +1.49(+1.47%) |
Oct 21, 2022 | 98.46 | 101.62 | 98.23 | 101.48 | 28,993,632 | +0.95(+0.94%) |
Oct 20, 2022 | 100.82 | 103.00 | 99.97 | 100.53 | 25,114,378 | +0.24(+0.24%) |
Oct 19, 2022 | 100.70 | 101.66 | 99.64 | 100.29 | 21,563,484 | -1.10(-1.08%) |
Oct 18, 2022 | 103.94 | 104.22 | 100.65 | 101.39 | 21,595,356 | +0.61(+0.61%) |
Oct 17, 2022 | 99.52 | 101.77 | 99.51 | 100.78 | 23,293,584 | +3.60(+3.70%) |
Oct 14, 2022 | 100.63 | 101.29 | 97.03 | 97.18 | 22,624,970 | -2.53(-2.54%) |
Oct 13, 2022 | 95.93 | 100.53 | 95.29 | 99.71 | 32,827,432 | +1.41(+1.43%) |
Oct 12, 2022 | 98.27 | 99.65 | 97.67 | 98.30 | 17,335,180 | +0.25(+0.25%) |
Oct 11, 2022 | 98.25 | 100.12 | 97.25 | 98.05 | 21,613,952 | -0.66(-0.67%) |
Oct 10, 2022 | 99.85 | 99.99 | 97.87 | 98.71 | 16,515,352 | -0.86(-0.86%) |
Oct 07, 2022 | 100.65 | 101.42 | 99.21 | 99.57 | 24,292,612 | -2.67(-2.61%) |
Oct 06, 2022 | 101.50 | 103.73 | 101.50 | 102.24 | 17,139,520 | +0.02(+0.02%) |
Oct 05, 2022 | 100.69 | 102.74 | 99.74 | 102.22 | 18,464,468 | -0.19(-0.19%) |
Oct 04, 2022 | 101.04 | 102.72 | 101.04 | 102.41 | 22,574,220 | +3.11(+3.13%) |
Oct 03, 2022 | 97.22 | 99.97 | 97.02 | 99.30 | 24,830,850 | +3.11(+3.23%) |
Sep 30, 2022 | 97.73 | 99.49 | 96.03 | 96.19 | 26,277,848 | -1.90(-1.94%) |
Sep 29, 2022 | 99.30 | 99.30 | 96.52 | 98.09 | 21,911,724 | -2.65(-2.63%) |
Sep 28, 2022 | 98.02 | 101.40 | 97.80 | 100.74 | 24,606,696 | +2.65(+2.70%) |
Sep 27, 2022 | 99.91 | 100.46 | 97.34 | 98.09 | 24,210,512 | -0.72(-0.73%) |
Sep 26, 2022 | 98.61 | 100.44 | 98.38 | 98.81 | 22,424,418 | -0.36(-0.36%) |
Sep 23, 2022 | 100.06 | 100.11 | 98.01 | 99.17 | 25,657,228 | -1.40(-1.39%) |
Sep 22, 2022 | 99.45 | 101.68 | 99.41 | 100.57 | 21,271,064 | +0.56(+0.56%) |
Sep 21, 2022 | 102.24 | 103.49 | 99.99 | 100.01 | 26,577,904 | -1.82(-1.79%) |
Sep 20, 2022 | 102.88 | 103.17 | 101.12 | 101.83 | 23,986,880 | -2.02(-1.95%) |
Sep 19, 2022 | 102.54 | 104.02 | 102.37 | 103.85 | 19,728,416 | +0.22(+0.21%) |
Sep 16, 2022 | 102.97 | 104.03 | 101.86 | 103.63 | 64,540,280 | -0.27(-0.26%) |
Sep 15, 2022 | 105.01 | 106.21 | 103.31 | 103.90 | 26,467,028 | -1.97(-1.86%) |
Sep 14, 2022 | 105.44 | 106.10 | 104.50 | 105.87 | 22,128,858 | +0.56(+0.53%) |
Sep 13, 2022 | 108.89 | 109.37 | 105.00 | 105.31 | 33,006,072 | -6.56(-5.86%) |
Sep 12, 2022 | 111.99 | 112.64 | 110.93 | 111.87 | 19,722,630 | +0.09(+0.08%) |
Sep 09, 2022 | 110.05 | 112.00 | 110.00 | 111.78 | 21,745,146 | +2.36(+2.16%) |
Sep 08, 2022 | 109.18 | 110.58 | 108.06 | 109.42 | 21,651,152 | -1.06(-0.96%) |
Sep 07, 2022 | 107.76 | 110.99 | 107.61 | 110.48 | 23,179,192 | +3.00(+2.79%) |
Sep 06, 2022 | 108.14 | 108.88 | 106.51 | 107.48 | 20,557,476 | -1.20(-1.10%) |
Sep 02, 2022 | 111.34 | 111.67 | 108.13 | 108.68 | 20,655,744 | -1.87(-1.69%) |
Sep 01, 2022 | 109.20 | 111.22 | 108.19 | 110.55 | 22,775,020 | +1.40(+1.28%) |
Aug 31, 2022 | 111.63 | 111.77 | 109.05 | 109.15 | 25,872,640 | -0.76(-0.69%) |
Aug 30, 2022 | 111.03 | 111.37 | 108.80 | 109.91 | 20,543,904 | -0.43(-0.39%) |
Aug 29, 2022 | 110.78 | 111.96 | 109.81 | 110.34 | 20,375,372 | -0.96(-0.86%) |
Aug 26, 2022 | 115.81 | 116.60 | 111.22 | 111.30 | 31,698,726 | -6.40(-5.44%) |
Aug 25, 2022 | 115.15 | 117.78 | 115.05 | 117.70 | 14,868,870 | +3.00(+2.62%) |
Aug 24, 2022 | 114.45 | 115.72 | 113.78 | 114.70 | 16,044,432 | -0.07(-0.06%) |
Aug 23, 2022 | 114.32 | 115.93 | 114.30 | 114.77 | 14,383,392 | -0.30(-0.26%) |
Aug 22, 2022 | 116.10 | 116.50 | 114.67 | 115.07 | 19,310,572 | -3.05(-2.58%) |
Aug 19, 2022 | 119.87 | 120.00 | 117.67 | 118.12 | 20,187,166 | -2.73(-2.26%) |
Aug 18, 2022 | 120.23 | 121.69 | 119.55 | 120.85 | 15,646,252 | +0.53(+0.44%) |
Aug 17, 2022 | 120.93 | 122.15 | 120.20 | 120.32 | 17,577,530 | -2.19(-1.79%) |
Aug 16, 2022 | 122.32 | 123.23 | 121.53 | 122.51 | 15,620,653 | -0.37(-0.30%) |
Aug 15, 2022 | 122.21 | 123.26 | 121.57 | 122.88 | 15,520,738 | +0.23(+0.19%) |
Aug 12, 2022 | 121.16 | 122.65 | 120.40 | 122.65 | 16,121,287 | +2.83(+2.36%) |
Aug 11, 2022 | 122.08 | 122.34 | 119.55 | 119.82 | 16,667,641 | -0.83(-0.69%) |
Aug 10, 2022 | 119.59 | 121.78 | 119.36 | 120.65 | 20,559,372 | +3.15(+2.68%) |
Aug 09, 2022 | 117.99 | 118.20 | 116.56 | 117.50 | 15,417,956 | -0.64(-0.54%) |
Aug 08, 2022 | 119.12 | 120.86 | 117.83 | 118.14 | 17,052,444 | -0.08(-0.07%) |
Aug 05, 2022 | 116.93 | 118.86 | 116.71 | 118.22 | 15,615,765 | -0.65(-0.55%) |
Aug 04, 2022 | 118.30 | 119.50 | 117.71 | 118.87 | 15,749,069 | +0.10(+0.08%) |
Aug 03, 2022 | 116.34 | 119.42 | 116.15 | 118.77 | 25,289,760 | +2.87(+2.48%) |
Aug 02, 2022 | 114.43 | 117.08 | 114.26 | 115.90 | 17,903,196 | +0.42(+0.36%) |