Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 94.96 | 95.70 | 94.32 | 95.00 | 2,532,734 | -1.08(-1.12%) |
Oct 28, 2022 | 94.20 | 96.25 | 93.68 | 96.08 | 1,880,680 | +1.40(+1.48%) |
Oct 27, 2022 | 96.58 | 96.58 | 93.39 | 94.68 | 3,257,539 | -0.34(-0.36%) |
Oct 26, 2022 | 95.71 | 96.88 | 94.71 | 95.02 | 2,730,684 | -1.21(-1.26%) |
Oct 25, 2022 | 93.12 | 96.50 | 92.89 | 96.23 | 2,950,836 | +3.89(+4.22%) |
Oct 24, 2022 | 92.64 | 93.74 | 90.97 | 92.34 | 2,742,794 | +0.55(+0.60%) |
Oct 21, 2022 | 90.08 | 91.80 | 88.75 | 91.79 | 1,861,141 | +1.69(+1.87%) |
Oct 20, 2022 | 90.45 | 92.10 | 89.88 | 90.10 | 2,196,734 | -0.12(-0.14%) |
Oct 19, 2022 | 90.10 | 91.45 | 89.09 | 90.23 | 3,299,764 | -1.54(-1.68%) |
Oct 18, 2022 | 91.45 | 93.22 | 90.70 | 91.77 | 3,084,240 | +1.60(+1.78%) |
Oct 17, 2022 | 88.06 | 90.48 | 87.40 | 90.17 | 3,156,515 | +4.08(+4.74%) |
Oct 14, 2022 | 88.25 | 89.21 | 85.61 | 86.09 | 2,792,751 | -1.19(-1.37%) |
Oct 13, 2022 | 82.21 | 88.25 | 81.27 | 87.28 | 3,226,302 | +2.73(+3.23%) |
Oct 12, 2022 | 85.03 | 86.47 | 84.37 | 84.55 | 2,514,880 | -0.79(-0.92%) |
Oct 11, 2022 | 84.68 | 86.90 | 83.91 | 85.34 | 3,189,059 | +0.35(+0.41%) |
Oct 10, 2022 | 88.06 | 88.62 | 84.76 | 84.99 | 1,879,758 | -2.62(-3.00%) |
Oct 07, 2022 | 88.43 | 89.83 | 87.24 | 87.61 | 2,714,467 | -1.85(-2.07%) |
Oct 06, 2022 | 93.40 | 93.83 | 88.66 | 89.46 | 3,313,801 | -4.36(-4.65%) |
Oct 05, 2022 | 95.32 | 95.96 | 93.10 | 93.82 | 2,187,237 | -3.04(-3.14%) |
Oct 04, 2022 | 96.16 | 97.96 | 95.73 | 96.86 | 2,121,355 | +1.67(+1.75%) |
Oct 03, 2022 | 95.06 | 96.05 | 93.67 | 95.19 | 2,381,257 | +1.20(+1.28%) |
Sep 30, 2022 | 93.08 | 94.37 | 91.93 | 93.99 | 3,221,615 | +2.15(+2.34%) |
Sep 29, 2022 | 93.17 | 93.71 | 91.05 | 91.84 | 2,517,481 | -2.71(-2.87%) |
Sep 28, 2022 | 93.07 | 94.88 | 91.45 | 94.55 | 2,557,665 | +1.93(+2.09%) |
Sep 27, 2022 | 97.21 | 98.17 | 92.42 | 92.61 | 2,448,520 | -3.84(-3.98%) |
Sep 26, 2022 | 97.47 | 98.24 | 95.07 | 96.45 | 2,276,255 | -1.48(-1.51%) |
Sep 23, 2022 | 100.12 | 100.55 | 96.83 | 97.93 | 3,533,677 | -3.86(-3.79%) |
Sep 22, 2022 | 102.16 | 102.59 | 100.59 | 101.79 | 3,165,269 | -1.31(-1.27%) |
Sep 21, 2022 | 104.50 | 106.04 | 103.06 | 103.10 | 2,319,428 | -0.91(-0.87%) |
Sep 20, 2022 | 104.44 | 105.60 | 103.27 | 104.00 | 2,637,752 | -1.33(-1.26%) |
Sep 19, 2022 | 105.25 | 106.00 | 104.04 | 105.33 | 2,576,581 | -0.88(-0.83%) |
Sep 16, 2022 | 106.72 | 106.72 | 105.19 | 106.21 | 3,959,803 | +0.18(+0.17%) |
Sep 15, 2022 | 109.89 | 110.18 | 106.03 | 106.03 | 2,080,317 | -3.97(-3.61%) |
Sep 14, 2022 | 111.53 | 112.18 | 109.36 | 110.00 | 1,495,418 | -2.72(-2.41%) |
Sep 13, 2022 | 116.32 | 116.76 | 112.33 | 112.72 | 1,786,755 | -6.17(-5.19%) |
Sep 12, 2022 | 116.98 | 119.09 | 116.97 | 118.90 | 1,444,308 | +2.16(+1.85%) |
Sep 09, 2022 | 115.31 | 117.14 | 114.70 | 116.74 | 1,088,305 | +1.68(+1.46%) |
Sep 08, 2022 | 113.83 | 115.60 | 113.65 | 115.06 | 1,094,745 | +0.67(+0.59%) |
Sep 07, 2022 | 112.38 | 114.67 | 111.95 | 114.38 | 1,229,305 | +2.48(+2.21%) |
Sep 06, 2022 | 111.19 | 112.54 | 110.28 | 111.91 | 1,457,285 | +0.96(+0.86%) |
Sep 02, 2022 | 115.57 | 116.33 | 110.71 | 110.95 | 1,669,199 | -3.49(-3.05%) |
Sep 01, 2022 | 115.14 | 115.53 | 113.11 | 114.44 | 1,288,068 | -1.53(-1.32%) |
Aug 31, 2022 | 117.11 | 118.39 | 115.91 | 115.97 | 1,934,116 | -0.17(-0.15%) |
Aug 30, 2022 | 116.32 | 117.28 | 115.33 | 116.14 | 1,071,174 | -0.15(-0.13%) |
Aug 29, 2022 | 117.13 | 117.76 | 115.86 | 116.29 | 854,490 | -1.22(-1.04%) |
Aug 26, 2022 | 120.70 | 121.01 | 117.41 | 117.51 | 1,293,069 | -3.02(-2.51%) |
Aug 25, 2022 | 118.75 | 120.59 | 117.93 | 120.53 | 999,984 | +2.67(+2.27%) |
Aug 24, 2022 | 117.25 | 119.68 | 116.86 | 117.86 | 1,289,525 | +0.41(+0.35%) |
Aug 23, 2022 | 118.47 | 118.47 | 115.72 | 117.44 | 1,844,180 | -1.33(-1.12%) |
Aug 22, 2022 | 121.75 | 122.31 | 118.68 | 118.77 | 1,261,393 | -3.50(-2.86%) |
Aug 19, 2022 | 123.13 | 123.76 | 121.48 | 122.27 | 1,131,597 | -0.66(-0.53%) |
Aug 18, 2022 | 124.00 | 124.15 | 121.70 | 122.93 | 1,199,561 | -1.09(-0.88%) |
Aug 17, 2022 | 125.24 | 125.88 | 123.89 | 124.02 | 1,353,992 | -2.18(-1.72%) |
Aug 16, 2022 | 123.92 | 126.82 | 123.46 | 126.19 | 995,462 | +1.34(+1.07%) |
Aug 15, 2022 | 123.12 | 125.73 | 123.11 | 124.85 | 1,126,844 | +1.58(+1.28%) |
Aug 12, 2022 | 122.00 | 123.46 | 121.63 | 123.28 | 1,279,853 | +2.24(+1.85%) |
Aug 11, 2022 | 124.97 | 124.99 | 120.73 | 121.03 | 1,014,773 | -3.26(-2.62%) |
Aug 10, 2022 | 123.87 | 124.88 | 123.01 | 124.29 | 1,784,129 | +2.18(+1.78%) |
Aug 09, 2022 | 122.81 | 123.38 | 121.69 | 122.11 | 1,349,512 | -0.75(-0.61%) |
Aug 08, 2022 | 122.86 | 124.43 | 122.12 | 122.86 | 1,569,322 | +1.42(+1.17%) |
Aug 05, 2022 | 120.37 | 121.61 | 119.63 | 121.45 | 1,196,213 | +0.03(+0.02%) |
Aug 04, 2022 | 121.62 | 121.88 | 120.59 | 121.42 | 1,510,504 | +0.06(+0.05%) |
Aug 03, 2022 | 121.94 | 123.04 | 121.17 | 121.36 | 1,842,887 | +0.10(+0.08%) |
Aug 02, 2022 | 122.28 | 124.70 | 121.16 | 121.26 | 2,454,275 | -1.19(-0.97%) |