Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 96.71 | 96.86 | 96.38 | 96.53 | 9,017,355 | -0.29(-0.30%) |
Oct 28, 2022 | 96.62 | 96.86 | 96.59 | 96.82 | 7,140,821 | +0.10(+0.11%) |
Oct 27, 2022 | 96.68 | 96.93 | 96.63 | 96.72 | 6,498,629 | -0.03(-0.03%) |
Oct 26, 2022 | 96.66 | 96.86 | 96.46 | 96.75 | 8,864,269 | +0.11(+0.12%) |
Oct 25, 2022 | 96.74 | 96.99 | 96.54 | 96.63 | 7,708,084 | +0.08(+0.08%) |
Oct 24, 2022 | 96.92 | 97.01 | 96.50 | 96.56 | 10,353,624 | -0.55(-0.57%) |
Oct 21, 2022 | 97.27 | 97.31 | 96.89 | 97.11 | 10,722,370 | -0.29(-0.30%) |
Oct 20, 2022 | 97.98 | 98.03 | 97.36 | 97.40 | 7,762,974 | -0.51(-0.52%) |
Oct 19, 2022 | 98.06 | 98.18 | 97.90 | 97.92 | 4,325,959 | -0.42(-0.43%) |
Oct 18, 2022 | 98.38 | 98.44 | 98.14 | 98.34 | 4,362,862 | +0.14(+0.15%) |
Oct 17, 2022 | 98.47 | 98.54 | 98.16 | 98.19 | 6,727,521 | +0.04(+0.04%) |
Oct 14, 2022 | 98.35 | 98.37 | 97.92 | 98.16 | 6,650,877 | +0.02(+0.02%) |
Oct 13, 2022 | 97.77 | 98.16 | 97.62 | 98.14 | 4,905,792 | -0.33(-0.34%) |
Oct 12, 2022 | 98.64 | 98.71 | 98.45 | 98.47 | 5,952,975 | +0.03(+0.03%) |
Oct 11, 2022 | 98.27 | 98.60 | 98.16 | 98.44 | 9,728,798 | +0.22(+0.22%) |
Oct 10, 2022 | 98.25 | 98.35 | 97.94 | 98.22 | 4,162,847 | -0.21(-0.21%) |
Oct 07, 2022 | 98.31 | 98.47 | 98.13 | 98.43 | 8,766,300 | +0.12(+0.13%) |
Oct 06, 2022 | 98.28 | 98.40 | 98.17 | 98.31 | 7,218,330 | +0.02(+0.02%) |
Oct 05, 2022 | 98.35 | 98.37 | 98.03 | 98.29 | 7,794,286 | -0.20(-0.20%) |
Oct 04, 2022 | 98.21 | 98.60 | 98.14 | 98.49 | 5,815,623 | +0.68(+0.70%) |
Oct 03, 2022 | 97.54 | 97.89 | 97.49 | 97.80 | 10,367,372 | +0.45(+0.46%) |
Sep 30, 2022 | 97.36 | 97.44 | 97.23 | 97.35 | 6,582,044 | +0.00(+0.00%) |
Sep 29, 2022 | 97.37 | 97.41 | 97.12 | 97.35 | 11,603,472 | -0.12(-0.13%) |
Sep 28, 2022 | 97.53 | 97.54 | 97.26 | 97.48 | 7,017,371 | +0.11(+0.12%) |
Sep 27, 2022 | 97.24 | 97.45 | 97.00 | 97.36 | 7,040,500 | +0.04(+0.04%) |
Sep 26, 2022 | 97.88 | 97.91 | 97.33 | 97.33 | 14,642,373 | -0.77(-0.78%) |
Sep 23, 2022 | 98.21 | 98.29 | 97.84 | 98.09 | 11,374,999 | -0.27(-0.27%) |
Sep 22, 2022 | 98.57 | 98.61 | 98.33 | 98.36 | 8,790,453 | -0.48(-0.49%) |
Sep 21, 2022 | 98.68 | 98.91 | 98.52 | 98.84 | 5,144,142 | +0.22(+0.22%) |
Sep 20, 2022 | 99.00 | 99.02 | 98.60 | 98.63 | 8,799,521 | -0.58(-0.58%) |
Sep 19, 2022 | 99.12 | 99.30 | 99.08 | 99.20 | 5,213,089 | -0.09(-0.10%) |
Sep 16, 2022 | 99.27 | 99.43 | 99.19 | 99.30 | 5,352,388 | -0.02(-0.02%) |
Sep 15, 2022 | 99.56 | 99.60 | 99.19 | 99.32 | 5,000,862 | -0.25(-0.25%) |
Sep 14, 2022 | 99.62 | 99.72 | 99.55 | 99.57 | 4,814,286 | -0.18(-0.18%) |
Sep 13, 2022 | 99.65 | 99.86 | 99.64 | 99.75 | 3,919,627 | -0.32(-0.32%) |
Sep 12, 2022 | 100.18 | 100.25 | 99.96 | 100.07 | 4,314,444 | +0.10(+0.10%) |
Sep 09, 2022 | 99.73 | 100.00 | 99.67 | 99.97 | 2,888,345 | +0.24(+0.24%) |
Sep 08, 2022 | 99.67 | 99.92 | 99.63 | 99.74 | 3,730,709 | -0.15(-0.15%) |
Sep 07, 2022 | 99.55 | 99.92 | 99.55 | 99.89 | 4,124,790 | +0.29(+0.30%) |
Sep 06, 2022 | 99.92 | 99.94 | 99.48 | 99.59 | 5,556,729 | -0.53(-0.53%) |
Sep 02, 2022 | 99.95 | 100.23 | 99.87 | 100.13 | 3,135,367 | +0.43(+0.43%) |
Sep 01, 2022 | 99.72 | 99.80 | 99.48 | 99.70 | 5,505,512 | -0.47(-0.46%) |
Aug 31, 2022 | 100.15 | 100.24 | 100.05 | 100.16 | 2,475,715 | +0.09(+0.08%) |
Aug 30, 2022 | 100.26 | 100.35 | 100.01 | 100.08 | 4,134,287 | -0.13(-0.13%) |
Aug 29, 2022 | 100.64 | 100.66 | 100.17 | 100.21 | 3,253,107 | -0.35(-0.35%) |
Aug 26, 2022 | 100.82 | 100.84 | 100.50 | 100.56 | 3,062,767 | -0.25(-0.25%) |
Aug 25, 2022 | 100.79 | 100.93 | 100.66 | 100.81 | 9,829,247 | +0.11(+0.11%) |
Aug 24, 2022 | 100.94 | 100.96 | 100.61 | 100.69 | 3,071,764 | -0.19(-0.19%) |
Aug 23, 2022 | 100.97 | 101.10 | 100.85 | 100.88 | 3,490,314 | -0.12(-0.12%) |
Aug 22, 2022 | 101.04 | 101.12 | 100.90 | 101.01 | 3,379,422 | -0.24(-0.23%) |
Aug 19, 2022 | 101.16 | 101.36 | 101.04 | 101.24 | 3,828,623 | -0.29(-0.29%) |
Aug 18, 2022 | 101.58 | 101.76 | 101.49 | 101.54 | 12,068,201 | -0.11(-0.11%) |
Aug 17, 2022 | 101.94 | 101.94 | 101.29 | 101.65 | 5,491,301 | -0.48(-0.47%) |
Aug 16, 2022 | 102.38 | 102.41 | 102.05 | 102.14 | 4,430,121 | -0.20(-0.19%) |
Aug 15, 2022 | 102.41 | 102.49 | 102.27 | 102.33 | 4,554,690 | -0.02(-0.02%) |
Aug 12, 2022 | 102.36 | 102.42 | 102.16 | 102.35 | 1,916,257 | +0.25(+0.24%) |
Aug 11, 2022 | 102.48 | 102.48 | 102.08 | 102.11 | 2,334,634 | -0.31(-0.31%) |
Aug 10, 2022 | 102.57 | 102.61 | 102.37 | 102.42 | 3,208,795 | +0.21(+0.20%) |
Aug 09, 2022 | 102.21 | 102.35 | 102.14 | 102.21 | 3,704,979 | -0.01(-0.01%) |
Aug 08, 2022 | 102.36 | 102.53 | 102.15 | 102.22 | 4,801,723 | +0.07(+0.06%) |
Aug 05, 2022 | 102.53 | 102.53 | 102.03 | 102.15 | 2,689,028 | -0.71(-0.69%) |
Aug 04, 2022 | 102.90 | 102.95 | 102.76 | 102.86 | 3,327,209 | +0.02(+0.02%) |
Aug 03, 2022 | 102.80 | 102.86 | 102.47 | 102.84 | 3,664,469 | +0.21(+0.20%) |
Aug 02, 2022 | 103.00 | 103.08 | 102.61 | 102.64 | 3,633,243 | -0.14(-0.14%) |