Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 95.05 | 95.79 | 94.41 | 95.09 | 2,530,407 | -1.08(-1.12%) |
Oct 28, 2022 | 94.28 | 96.34 | 93.76 | 96.17 | 1,878,952 | +1.40(+1.48%) |
Oct 27, 2022 | 96.66 | 96.66 | 93.48 | 94.77 | 3,254,545 | -0.34(-0.36%) |
Oct 26, 2022 | 95.80 | 96.97 | 94.80 | 95.11 | 2,728,174 | -1.21(-1.26%) |
Oct 25, 2022 | 93.20 | 96.59 | 92.97 | 96.32 | 2,948,124 | +3.90(+4.22%) |
Oct 24, 2022 | 92.73 | 93.83 | 91.05 | 92.42 | 2,740,273 | +0.55(+0.60%) |
Oct 21, 2022 | 90.17 | 91.88 | 88.83 | 91.87 | 1,859,430 | +1.69(+1.87%) |
Oct 20, 2022 | 90.54 | 92.19 | 89.96 | 90.19 | 2,194,715 | -0.12(-0.14%) |
Oct 19, 2022 | 90.19 | 91.53 | 89.17 | 90.31 | 3,296,732 | -1.55(-1.68%) |
Oct 18, 2022 | 91.53 | 93.31 | 90.78 | 91.86 | 3,081,406 | +1.60(+1.78%) |
Oct 17, 2022 | 88.14 | 90.57 | 87.48 | 90.25 | 3,153,614 | +4.09(+4.74%) |
Oct 14, 2022 | 88.33 | 89.29 | 85.69 | 86.16 | 2,790,185 | -1.20(-1.37%) |
Oct 13, 2022 | 82.28 | 88.33 | 81.35 | 87.36 | 3,223,337 | +2.73(+3.23%) |
Oct 12, 2022 | 85.11 | 86.55 | 84.45 | 84.63 | 2,512,568 | -0.79(-0.92%) |
Oct 11, 2022 | 84.76 | 86.98 | 83.98 | 85.42 | 3,186,128 | +0.35(+0.41%) |
Oct 10, 2022 | 88.14 | 88.70 | 84.84 | 85.06 | 1,878,030 | -2.63(-3.00%) |
Oct 07, 2022 | 88.51 | 89.91 | 87.32 | 87.69 | 2,711,972 | -1.85(-2.07%) |
Oct 06, 2022 | 93.49 | 93.92 | 88.74 | 89.54 | 3,310,756 | -4.36(-4.65%) |
Oct 05, 2022 | 95.41 | 96.05 | 93.18 | 93.90 | 2,185,227 | -3.04(-3.14%) |
Oct 04, 2022 | 96.25 | 98.05 | 95.82 | 96.95 | 2,119,406 | +1.67(+1.75%) |
Oct 03, 2022 | 95.15 | 96.14 | 93.75 | 95.28 | 2,379,069 | +1.20(+1.28%) |
Sep 30, 2022 | 93.16 | 94.45 | 92.02 | 94.08 | 3,218,654 | +2.15(+2.34%) |
Sep 29, 2022 | 93.26 | 93.80 | 91.13 | 91.92 | 2,515,167 | -2.71(-2.87%) |
Sep 28, 2022 | 93.15 | 94.97 | 91.53 | 94.63 | 2,555,315 | +1.94(+2.09%) |
Sep 27, 2022 | 97.30 | 98.26 | 92.51 | 92.70 | 2,446,270 | -3.84(-3.98%) |
Sep 26, 2022 | 97.56 | 98.33 | 95.16 | 96.54 | 2,274,163 | -1.48(-1.51%) |
Sep 23, 2022 | 100.21 | 100.64 | 96.92 | 98.02 | 3,530,430 | -3.86(-3.79%) |
Sep 22, 2022 | 102.25 | 102.69 | 100.69 | 101.88 | 3,162,361 | -1.31(-1.27%) |
Sep 21, 2022 | 104.59 | 106.14 | 103.15 | 103.19 | 2,317,296 | -0.91(-0.88%) |
Sep 20, 2022 | 104.54 | 105.69 | 103.36 | 104.10 | 2,635,328 | -1.33(-1.26%) |
Sep 19, 2022 | 105.34 | 106.09 | 104.13 | 105.43 | 2,574,213 | -0.88(-0.83%) |
Sep 16, 2022 | 106.82 | 106.82 | 105.29 | 106.31 | 3,956,164 | +0.18(+0.17%) |
Sep 15, 2022 | 109.99 | 110.28 | 106.13 | 106.13 | 2,078,405 | -3.97(-3.61%) |
Sep 14, 2022 | 111.63 | 112.29 | 109.46 | 110.11 | 1,494,044 | -2.72(-2.41%) |
Sep 13, 2022 | 116.42 | 116.86 | 112.43 | 112.83 | 1,785,113 | -6.18(-5.19%) |
Sep 12, 2022 | 117.09 | 119.20 | 117.08 | 119.00 | 1,442,981 | +2.16(+1.85%) |
Sep 09, 2022 | 115.42 | 117.25 | 114.81 | 116.85 | 1,087,305 | +1.68(+1.46%) |
Sep 08, 2022 | 113.94 | 115.71 | 113.76 | 115.17 | 1,093,739 | +0.68(+0.59%) |
Sep 07, 2022 | 112.48 | 114.77 | 112.06 | 114.49 | 1,228,175 | +2.48(+2.21%) |
Sep 06, 2022 | 111.29 | 112.64 | 110.38 | 112.01 | 1,455,946 | +0.96(+0.86%) |
Sep 02, 2022 | 115.67 | 116.43 | 110.81 | 111.05 | 1,667,665 | -3.49(-3.05%) |
Sep 01, 2022 | 115.25 | 115.64 | 113.21 | 114.55 | 1,286,884 | -1.53(-1.32%) |
Aug 31, 2022 | 117.22 | 118.49 | 116.02 | 116.08 | 1,932,339 | -0.17(-0.15%) |
Aug 30, 2022 | 116.42 | 117.39 | 115.44 | 116.25 | 1,070,190 | -0.15(-0.13%) |
Aug 29, 2022 | 117.24 | 117.87 | 115.96 | 116.39 | 853,704 | -1.22(-1.04%) |
Aug 26, 2022 | 120.81 | 121.12 | 117.52 | 117.62 | 1,291,881 | -3.02(-2.51%) |
Aug 25, 2022 | 118.86 | 120.70 | 118.04 | 120.64 | 999,065 | +2.68(+2.27%) |
Aug 24, 2022 | 117.35 | 119.79 | 116.97 | 117.96 | 1,288,340 | +0.41(+0.35%) |
Aug 23, 2022 | 118.58 | 118.58 | 115.82 | 117.55 | 1,842,485 | -1.33(-1.12%) |
Aug 22, 2022 | 121.86 | 122.43 | 118.79 | 118.88 | 1,260,234 | -3.50(-2.86%) |
Aug 19, 2022 | 123.24 | 123.88 | 121.60 | 122.39 | 1,130,557 | -0.66(-0.53%) |
Aug 18, 2022 | 124.11 | 124.26 | 121.81 | 123.04 | 1,198,458 | -1.09(-0.88%) |
Aug 17, 2022 | 125.35 | 125.99 | 124.00 | 124.13 | 1,352,748 | -2.18(-1.72%) |
Aug 16, 2022 | 124.04 | 126.94 | 123.58 | 126.31 | 994,547 | +1.34(+1.07%) |
Aug 15, 2022 | 123.23 | 125.85 | 123.22 | 124.97 | 1,125,808 | +1.58(+1.28%) |
Aug 12, 2022 | 122.11 | 123.58 | 121.74 | 123.39 | 1,278,677 | +2.24(+1.85%) |
Aug 11, 2022 | 125.09 | 125.10 | 120.85 | 121.15 | 1,013,841 | -3.26(-2.62%) |
Aug 10, 2022 | 123.98 | 125.00 | 123.13 | 124.40 | 1,782,490 | +2.18(+1.78%) |
Aug 09, 2022 | 122.92 | 123.49 | 121.80 | 122.23 | 1,348,272 | -0.75(-0.61%) |
Aug 08, 2022 | 122.98 | 124.55 | 122.23 | 122.98 | 1,567,880 | +1.42(+1.17%) |
Aug 05, 2022 | 120.48 | 121.72 | 119.74 | 121.56 | 1,195,114 | +0.03(+0.02%) |
Aug 04, 2022 | 121.73 | 121.99 | 120.70 | 121.53 | 1,509,116 | +0.06(+0.05%) |
Aug 03, 2022 | 122.06 | 123.16 | 121.29 | 121.47 | 1,841,193 | +0.10(+0.09%) |
Aug 02, 2022 | 122.39 | 124.82 | 121.27 | 121.37 | 2,452,020 | -1.19(-0.97%) |