Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 92.40 | 93.65 | 92.12 | 92.97 | 1,191,170 | +0.02(+0.02%) |
Oct 28, 2022 | 91.39 | 93.21 | 90.59 | 92.95 | 887,779 | +0.93(+1.01%) |
Oct 27, 2022 | 93.08 | 93.64 | 91.79 | 92.02 | 715,761 | -0.41(-0.45%) |
Oct 26, 2022 | 92.59 | 93.39 | 91.28 | 92.43 | 949,027 | +0.24(+0.26%) |
Oct 25, 2022 | 89.00 | 92.47 | 88.62 | 92.19 | 744,609 | +2.80(+3.14%) |
Oct 24, 2022 | 91.10 | 91.59 | 89.17 | 89.39 | 714,209 | -1.48(-1.63%) |
Oct 21, 2022 | 88.54 | 91.37 | 88.35 | 90.87 | 828,826 | +2.49(+2.81%) |
Oct 20, 2022 | 89.43 | 91.97 | 88.16 | 88.38 | 768,332 | -0.52(-0.58%) |
Oct 19, 2022 | 90.17 | 90.87 | 88.27 | 88.90 | 566,340 | -2.23(-2.44%) |
Oct 18, 2022 | 91.04 | 92.03 | 89.97 | 91.13 | 1,184,926 | +2.82(+3.20%) |
Oct 17, 2022 | 87.30 | 89.06 | 87.05 | 88.30 | 1,050,976 | +3.16(+3.71%) |
Oct 14, 2022 | 90.36 | 90.84 | 84.41 | 85.14 | 1,477,030 | -4.39(-4.90%) |
Oct 13, 2022 | 84.37 | 90.81 | 83.49 | 89.53 | 1,178,706 | +3.20(+3.70%) |
Oct 12, 2022 | 87.25 | 87.41 | 85.80 | 86.34 | 1,065,858 | -1.05(-1.20%) |
Oct 11, 2022 | 87.13 | 88.96 | 86.34 | 87.38 | 848,484 | -0.81(-0.91%) |
Oct 10, 2022 | 88.42 | 89.03 | 87.34 | 88.19 | 1,218,132 | +1.55(+1.78%) |
Oct 07, 2022 | 87.64 | 88.52 | 86.09 | 86.64 | 1,346,481 | -2.25(-2.53%) |
Oct 06, 2022 | 89.71 | 91.16 | 88.56 | 88.89 | 1,107,183 | -2.09(-2.30%) |
Oct 05, 2022 | 90.73 | 91.91 | 89.48 | 90.98 | 1,189,378 | -2.05(-2.21%) |
Oct 04, 2022 | 92.33 | 93.18 | 91.81 | 93.04 | 1,126,732 | +2.55(+2.82%) |
Oct 03, 2022 | 88.48 | 91.43 | 87.95 | 90.48 | 1,208,192 | +3.74(+4.32%) |
Sep 30, 2022 | 85.06 | 88.06 | 84.86 | 86.74 | 1,389,710 | +1.08(+1.27%) |
Sep 29, 2022 | 86.97 | 86.97 | 84.13 | 85.65 | 1,219,497 | -2.67(-3.02%) |
Sep 28, 2022 | 85.49 | 88.83 | 85.41 | 88.32 | 989,030 | +3.56(+4.20%) |
Sep 27, 2022 | 85.69 | 86.17 | 83.49 | 84.76 | 1,183,841 | +0.41(+0.49%) |
Sep 26, 2022 | 86.06 | 87.47 | 83.25 | 84.35 | 2,088,990 | -3.02(-3.46%) |
Sep 23, 2022 | 88.14 | 88.50 | 85.83 | 87.37 | 1,174,645 | -2.81(-3.12%) |
Sep 22, 2022 | 93.80 | 93.88 | 90.16 | 90.19 | 1,235,121 | -3.24(-3.46%) |
Sep 21, 2022 | 96.33 | 96.77 | 93.39 | 93.42 | 924,274 | -2.01(-2.10%) |
Sep 20, 2022 | 97.79 | 98.21 | 94.51 | 95.43 | 1,739,325 | -4.25(-4.27%) |
Sep 19, 2022 | 96.91 | 100.47 | 96.82 | 99.68 | 1,060,398 | +1.33(+1.36%) |
Sep 16, 2022 | 100.66 | 102.91 | 96.12 | 98.35 | 4,405,335 | -4.58(-4.45%) |
Sep 15, 2022 | 103.56 | 105.71 | 102.48 | 102.93 | 958,609 | -0.76(-0.73%) |
Sep 14, 2022 | 104.35 | 104.46 | 101.29 | 103.69 | 1,071,975 | -1.25(-1.19%) |
Sep 13, 2022 | 106.43 | 108.72 | 104.44 | 104.93 | 1,179,607 | -7.37(-6.57%) |
Sep 12, 2022 | 111.92 | 114.18 | 111.61 | 112.31 | 942,892 | +1.61(+1.46%) |
Sep 09, 2022 | 109.43 | 111.07 | 108.89 | 110.69 | 751,860 | +2.83(+2.63%) |
Sep 08, 2022 | 104.64 | 108.04 | 103.84 | 107.86 | 874,083 | +2.03(+1.91%) |
Sep 07, 2022 | 101.74 | 106.00 | 101.35 | 105.83 | 1,157,443 | +3.74(+3.67%) |
Sep 06, 2022 | 103.91 | 104.68 | 101.74 | 102.09 | 1,078,722 | -0.53(-0.51%) |
Sep 02, 2022 | 106.87 | 107.45 | 102.03 | 102.62 | 956,318 | -1.76(-1.68%) |
Sep 01, 2022 | 105.23 | 105.52 | 102.86 | 104.38 | 847,487 | -2.06(-1.94%) |
Aug 31, 2022 | 108.45 | 108.47 | 106.43 | 106.44 | 710,002 | -1.89(-1.75%) |
Aug 30, 2022 | 111.15 | 111.38 | 107.66 | 108.33 | 905,454 | -2.09(-1.90%) |
Aug 29, 2022 | 108.24 | 111.39 | 107.17 | 110.42 | 1,339,252 | +1.08(+0.98%) |
Aug 26, 2022 | 114.38 | 114.56 | 109.20 | 109.35 | 917,902 | -4.54(-3.99%) |
Aug 25, 2022 | 112.73 | 113.92 | 111.95 | 113.89 | 815,357 | +2.14(+1.92%) |
Aug 24, 2022 | 111.14 | 112.28 | 110.30 | 111.75 | 826,824 | +0.38(+0.34%) |
Aug 23, 2022 | 107.24 | 112.06 | 106.49 | 111.38 | 1,729,807 | +4.79(+4.50%) |
Aug 22, 2022 | 107.75 | 108.11 | 106.19 | 106.58 | 835,688 | -3.51(-3.19%) |
Aug 19, 2022 | 111.39 | 111.39 | 109.03 | 110.10 | 662,112 | -2.15(-1.92%) |
Aug 18, 2022 | 110.93 | 112.81 | 110.49 | 112.25 | 852,371 | +2.10(+1.91%) |
Aug 17, 2022 | 111.51 | 112.54 | 109.95 | 110.15 | 965,212 | -2.99(-2.64%) |
Aug 16, 2022 | 112.33 | 113.67 | 111.53 | 113.13 | 638,410 | +1.55(+1.38%) |
Aug 15, 2022 | 111.59 | 112.33 | 110.62 | 111.59 | 619,833 | -1.34(-1.19%) |
Aug 12, 2022 | 112.28 | 113.01 | 111.71 | 112.93 | 810,744 | +1.34(+1.20%) |
Aug 11, 2022 | 110.45 | 113.11 | 109.76 | 111.59 | 935,019 | +2.26(+2.06%) |
Aug 10, 2022 | 108.91 | 110.66 | 108.11 | 109.33 | 713,853 | +3.06(+2.88%) |
Aug 09, 2022 | 106.73 | 107.53 | 105.53 | 106.27 | 837,669 | -0.30(-0.28%) |
Aug 08, 2022 | 108.19 | 108.94 | 106.50 | 106.56 | 967,942 | +0.13(+0.13%) |
Aug 05, 2022 | 105.28 | 106.72 | 104.97 | 106.43 | 815,937 | -0.12(-0.12%) |
Aug 04, 2022 | 106.31 | 108.02 | 105.44 | 106.56 | 1,121,438 | +0.35(+0.32%) |
Aug 03, 2022 | 107.63 | 107.77 | 105.71 | 106.21 | 1,174,587 | -0.80(-0.74%) |
Aug 02, 2022 | 108.35 | 109.93 | 106.58 | 107.01 | 1,146,538 | -2.31(-2.12%) |