Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 93.39 | 94.12 | 92.76 | 93.43 | 2,575,366 | -1.06(-1.12%) |
Oct 28, 2022 | 92.64 | 94.66 | 92.13 | 94.49 | 1,912,337 | +1.38(+1.48%) |
Oct 27, 2022 | 94.98 | 94.98 | 91.85 | 93.11 | 3,312,371 | -0.34(-0.36%) |
Oct 26, 2022 | 94.13 | 95.28 | 93.14 | 93.45 | 2,776,647 | -1.19(-1.26%) |
Oct 25, 2022 | 91.58 | 94.90 | 91.35 | 94.64 | 3,000,506 | +3.83(+4.22%) |
Oct 24, 2022 | 91.11 | 92.19 | 89.46 | 90.81 | 2,788,961 | +0.54(+0.60%) |
Oct 21, 2022 | 88.59 | 90.28 | 87.28 | 90.27 | 1,892,468 | +1.66(+1.87%) |
Oct 20, 2022 | 88.96 | 90.58 | 88.39 | 88.61 | 2,233,710 | -0.12(-0.14%) |
Oct 19, 2022 | 88.61 | 89.94 | 87.61 | 88.73 | 3,355,307 | -1.52(-1.68%) |
Oct 18, 2022 | 89.94 | 91.68 | 89.20 | 90.25 | 3,136,155 | +1.58(+1.78%) |
Oct 17, 2022 | 86.60 | 88.98 | 85.96 | 88.68 | 3,209,647 | +4.02(+4.74%) |
Oct 14, 2022 | 86.78 | 87.74 | 84.19 | 84.66 | 2,839,760 | -1.17(-1.37%) |
Oct 13, 2022 | 80.85 | 86.78 | 79.93 | 85.83 | 3,280,608 | +2.68(+3.23%) |
Oct 12, 2022 | 83.63 | 85.04 | 82.97 | 83.15 | 2,557,211 | -0.77(-0.92%) |
Oct 11, 2022 | 83.28 | 85.46 | 82.52 | 83.92 | 3,242,738 | +0.34(+0.41%) |
Oct 10, 2022 | 86.60 | 87.15 | 83.36 | 83.58 | 1,911,399 | -2.58(-3.00%) |
Oct 07, 2022 | 86.96 | 88.34 | 85.80 | 86.16 | 2,760,158 | -1.82(-2.07%) |
Oct 06, 2022 | 91.85 | 92.28 | 87.19 | 87.98 | 3,369,580 | -4.29(-4.65%) |
Oct 05, 2022 | 93.75 | 94.37 | 91.56 | 92.26 | 2,224,053 | -2.99(-3.14%) |
Oct 04, 2022 | 94.57 | 96.34 | 94.15 | 95.26 | 2,157,063 | +1.64(+1.75%) |
Oct 03, 2022 | 93.49 | 94.46 | 92.12 | 93.62 | 2,421,340 | +1.18(+1.28%) |
Sep 30, 2022 | 91.54 | 92.81 | 90.41 | 92.43 | 3,275,842 | +2.12(+2.34%) |
Sep 29, 2022 | 91.63 | 92.16 | 89.54 | 90.32 | 2,559,856 | -2.67(-2.87%) |
Sep 28, 2022 | 91.53 | 93.31 | 89.94 | 92.98 | 2,600,717 | +1.90(+2.09%) |
Sep 27, 2022 | 95.60 | 96.54 | 90.89 | 91.08 | 2,489,735 | -3.77(-3.98%) |
Sep 26, 2022 | 95.85 | 96.62 | 93.50 | 94.86 | 2,314,570 | -1.45(-1.51%) |
Sep 23, 2022 | 98.46 | 98.88 | 95.22 | 96.31 | 3,593,157 | -3.79(-3.79%) |
Sep 22, 2022 | 100.47 | 100.89 | 98.93 | 100.10 | 3,218,548 | -1.29(-1.27%) |
Sep 21, 2022 | 102.77 | 104.28 | 101.35 | 101.39 | 2,358,469 | -0.90(-0.88%) |
Sep 20, 2022 | 102.71 | 103.85 | 101.56 | 102.28 | 2,682,152 | -1.30(-1.26%) |
Sep 19, 2022 | 103.50 | 104.24 | 102.32 | 103.59 | 2,619,951 | -0.87(-0.83%) |
Sep 16, 2022 | 104.96 | 104.96 | 103.45 | 104.45 | 4,026,456 | +0.18(+0.17%) |
Sep 15, 2022 | 108.07 | 108.36 | 104.28 | 104.28 | 2,115,334 | -3.91(-3.61%) |
Sep 14, 2022 | 109.68 | 110.33 | 107.55 | 108.18 | 1,520,590 | -2.67(-2.41%) |
Sep 13, 2022 | 114.39 | 114.83 | 110.47 | 110.86 | 1,816,830 | -6.07(-5.19%) |
Sep 12, 2022 | 115.05 | 117.12 | 115.04 | 116.93 | 1,468,619 | +2.12(+1.85%) |
Sep 09, 2022 | 113.40 | 115.20 | 112.80 | 114.81 | 1,106,624 | +1.65(+1.46%) |
Sep 08, 2022 | 111.95 | 113.69 | 111.77 | 113.16 | 1,113,172 | +0.66(+0.59%) |
Sep 07, 2022 | 110.52 | 112.77 | 110.10 | 112.49 | 1,249,997 | +2.44(+2.21%) |
Sep 06, 2022 | 109.34 | 110.67 | 108.45 | 110.06 | 1,481,815 | +0.94(+0.86%) |
Sep 02, 2022 | 113.65 | 114.40 | 108.87 | 109.11 | 1,697,295 | -3.43(-3.05%) |
Sep 01, 2022 | 113.24 | 113.62 | 111.24 | 112.55 | 1,309,749 | -1.50(-1.32%) |
Aug 31, 2022 | 115.17 | 116.42 | 113.99 | 114.05 | 1,966,672 | -0.17(-0.15%) |
Aug 30, 2022 | 114.39 | 115.34 | 113.42 | 114.22 | 1,089,205 | -0.15(-0.13%) |
Aug 29, 2022 | 115.19 | 115.81 | 113.94 | 114.36 | 868,873 | -1.20(-1.04%) |
Aug 26, 2022 | 118.70 | 119.00 | 115.47 | 115.56 | 1,314,834 | -2.97(-2.51%) |
Aug 25, 2022 | 116.78 | 118.60 | 115.98 | 118.53 | 1,016,816 | +2.63(+2.27%) |
Aug 24, 2022 | 115.30 | 117.70 | 114.93 | 115.90 | 1,311,231 | +0.41(+0.35%) |
Aug 23, 2022 | 116.51 | 116.51 | 113.80 | 115.50 | 1,875,222 | -1.31(-1.12%) |
Aug 22, 2022 | 119.73 | 120.29 | 116.72 | 116.81 | 1,282,625 | -3.44(-2.86%) |
Aug 19, 2022 | 121.09 | 121.72 | 119.47 | 120.25 | 1,150,645 | -0.65(-0.53%) |
Aug 18, 2022 | 121.95 | 122.09 | 119.68 | 120.89 | 1,219,752 | -1.07(-0.88%) |
Aug 17, 2022 | 123.16 | 123.79 | 121.84 | 121.97 | 1,376,783 | -2.14(-1.72%) |
Aug 16, 2022 | 121.87 | 124.72 | 121.42 | 124.11 | 1,012,218 | +1.32(+1.07%) |
Aug 15, 2022 | 121.08 | 123.65 | 121.07 | 122.79 | 1,145,811 | +1.55(+1.28%) |
Aug 12, 2022 | 119.98 | 121.42 | 119.62 | 121.24 | 1,301,396 | +2.20(+1.85%) |
Aug 11, 2022 | 122.91 | 122.92 | 118.74 | 119.03 | 1,031,854 | -3.20(-2.62%) |
Aug 10, 2022 | 121.82 | 122.81 | 120.98 | 122.23 | 1,814,160 | +2.14(+1.78%) |
Aug 09, 2022 | 120.78 | 121.34 | 119.68 | 120.09 | 1,372,228 | -0.74(-0.61%) |
Aug 08, 2022 | 120.83 | 122.37 | 120.10 | 120.83 | 1,595,737 | +1.39(+1.17%) |
Aug 05, 2022 | 118.38 | 119.59 | 117.65 | 119.44 | 1,216,348 | +0.03(+0.02%) |
Aug 04, 2022 | 119.60 | 119.86 | 118.60 | 119.41 | 1,535,929 | +0.06(+0.05%) |
Aug 03, 2022 | 119.93 | 121.00 | 119.17 | 119.35 | 1,873,907 | +0.10(+0.08%) |
Aug 02, 2022 | 120.26 | 122.64 | 119.15 | 119.25 | 2,495,587 | -1.17(-0.97%) |