Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 95.31 | 95.92 | 93.87 | 94.40 | 31,727,856 | -1.78(-1.85%) |
Oct 28, 2022 | 92.16 | 96.44 | 92.02 | 96.18 | 43,747,708 | +4.07(+4.41%) |
Oct 27, 2022 | 94.41 | 95.32 | 91.69 | 92.11 | 60,753,060 | -2.71(-2.85%) |
Oct 26, 2022 | 96.32 | 98.20 | 94.58 | 94.82 | 88,308,232 | -9.54(-9.14%) |
Oct 25, 2022 | 102.78 | 104.70 | 102.60 | 104.36 | 40,524,680 | +1.96(+1.91%) |
Oct 24, 2022 | 101.68 | 102.63 | 99.87 | 102.40 | 27,213,482 | +1.39(+1.37%) |
Oct 21, 2022 | 97.74 | 101.16 | 97.61 | 101.01 | 32,970,610 | +1.16(+1.16%) |
Oct 20, 2022 | 99.89 | 102.20 | 99.28 | 99.86 | 25,316,642 | +0.34(+0.34%) |
Oct 19, 2022 | 99.90 | 100.90 | 98.81 | 99.52 | 23,823,806 | -1.14(-1.13%) |
Oct 18, 2022 | 103.01 | 103.35 | 99.86 | 100.65 | 24,069,070 | +0.80(+0.80%) |
Oct 17, 2022 | 98.75 | 100.81 | 98.72 | 99.86 | 28,426,286 | +3.41(+3.53%) |
Oct 14, 2022 | 99.88 | 100.58 | 96.26 | 96.45 | 25,440,104 | -2.50(-2.52%) |
Oct 13, 2022 | 95.04 | 99.66 | 94.28 | 98.95 | 34,622,020 | +1.50(+1.54%) |
Oct 12, 2022 | 97.19 | 98.64 | 96.62 | 97.45 | 21,971,612 | +0.38(+0.39%) |
Oct 11, 2022 | 97.32 | 99.13 | 96.20 | 97.07 | 26,522,838 | -0.68(-0.69%) |
Oct 10, 2022 | 98.89 | 98.98 | 96.90 | 97.75 | 18,237,338 | -0.82(-0.83%) |
Oct 07, 2022 | 99.74 | 100.42 | 98.18 | 98.57 | 27,570,272 | -2.74(-2.70%) |
Oct 06, 2022 | 100.56 | 102.81 | 100.47 | 101.30 | 22,337,032 | -0.01(-0.01%) |
Oct 05, 2022 | 99.71 | 101.81 | 98.69 | 101.31 | 22,178,802 | -0.21(-0.21%) |
Oct 04, 2022 | 100.33 | 101.72 | 100.27 | 101.52 | 28,874,180 | +3.00(+3.04%) |
Oct 03, 2022 | 96.65 | 99.17 | 96.41 | 98.53 | 27,996,374 | +2.99(+3.13%) |
Sep 30, 2022 | 96.94 | 98.79 | 95.45 | 95.54 | 32,979,300 | -1.77(-1.82%) |
Sep 29, 2022 | 98.53 | 98.53 | 95.85 | 97.31 | 31,066,834 | -2.63(-2.63%) |
Sep 28, 2022 | 97.54 | 100.58 | 97.00 | 99.94 | 32,491,580 | +2.55(+2.62%) |
Sep 27, 2022 | 99.32 | 99.89 | 96.76 | 97.39 | 30,086,234 | -0.67(-0.68%) |
Sep 26, 2022 | 97.99 | 99.77 | 97.69 | 98.06 | 27,085,780 | -0.57(-0.58%) |
Sep 23, 2022 | 99.52 | 99.55 | 97.36 | 98.63 | 31,661,740 | -1.40(-1.40%) |
Sep 22, 2022 | 98.71 | 101.12 | 98.68 | 100.03 | 34,327,720 | +0.86(+0.87%) |
Sep 21, 2022 | 101.55 | 102.76 | 99.16 | 99.17 | 31,480,056 | -1.86(-1.84%) |
Sep 20, 2022 | 101.96 | 102.25 | 100.41 | 101.02 | 26,536,424 | -1.93(-1.87%) |
Sep 19, 2022 | 101.63 | 103.21 | 101.43 | 102.95 | 23,043,874 | +0.27(+0.26%) |
Sep 16, 2022 | 101.95 | 103.01 | 100.82 | 102.68 | 42,846,576 | -0.11(-0.11%) |
Sep 15, 2022 | 103.91 | 105.15 | 102.23 | 102.79 | 34,195,900 | -2.09(-1.99%) |
Sep 14, 2022 | 104.45 | 105.15 | 103.54 | 104.88 | 26,604,552 | +0.68(+0.65%) |
Sep 13, 2022 | 107.68 | 108.18 | 103.97 | 104.20 | 38,196,568 | -6.53(-5.90%) |
Sep 12, 2022 | 110.86 | 111.49 | 109.80 | 110.73 | 22,977,790 | +0.21(+0.19%) |
Sep 09, 2022 | 108.94 | 110.86 | 108.89 | 110.52 | 23,260,444 | +2.27(+2.09%) |
Sep 08, 2022 | 107.92 | 109.47 | 107.04 | 108.26 | 24,261,048 | -1.07(-0.98%) |
Sep 07, 2022 | 106.94 | 109.85 | 106.78 | 109.33 | 23,173,852 | +2.64(+2.47%) |
Sep 06, 2022 | 107.18 | 107.91 | 105.66 | 106.69 | 25,086,470 | -1.04(-0.96%) |
Sep 02, 2022 | 110.46 | 110.61 | 107.14 | 107.73 | 24,231,100 | -1.91(-1.74%) |
Sep 01, 2022 | 108.16 | 110.32 | 107.24 | 109.63 | 28,378,392 | +1.54(+1.42%) |
Aug 31, 2022 | 110.52 | 110.72 | 108.01 | 108.10 | 28,638,446 | -0.72(-0.66%) |
Aug 30, 2022 | 110.04 | 110.37 | 107.68 | 108.81 | 27,541,568 | -0.48(-0.44%) |
Aug 29, 2022 | 109.86 | 110.82 | 108.67 | 109.30 | 21,251,842 | -0.92(-0.83%) |
Aug 26, 2022 | 114.59 | 114.99 | 110.06 | 110.21 | 37,288,668 | -6.30(-5.41%) |
Aug 25, 2022 | 114.11 | 116.59 | 113.98 | 116.52 | 16,971,470 | +2.96(+2.60%) |
Aug 24, 2022 | 113.37 | 114.65 | 112.74 | 113.56 | 17,745,636 | -0.17(-0.15%) |
Aug 23, 2022 | 113.34 | 114.88 | 113.30 | 113.73 | 15,884,065 | -0.44(-0.39%) |
Aug 22, 2022 | 115.07 | 115.50 | 113.72 | 114.17 | 21,475,846 | -2.91(-2.48%) |
Aug 19, 2022 | 118.92 | 119.01 | 116.63 | 117.08 | 21,834,942 | -2.96(-2.46%) |
Aug 18, 2022 | 119.29 | 120.68 | 118.58 | 120.03 | 18,002,778 | +0.62(+0.52%) |
Aug 17, 2022 | 119.98 | 121.15 | 119.24 | 119.41 | 22,861,876 | -2.15(-1.77%) |
Aug 16, 2022 | 121.38 | 122.29 | 120.50 | 121.56 | 19,061,682 | -0.38(-0.31%) |
Aug 15, 2022 | 120.99 | 122.16 | 120.47 | 121.94 | 19,509,818 | +0.40(+0.33%) |
Aug 12, 2022 | 120.12 | 121.54 | 119.32 | 121.54 | 19,118,420 | +2.78(+2.34%) |
Aug 11, 2022 | 121.14 | 121.35 | 118.42 | 118.76 | 24,312,150 | -0.80(-0.67%) |
Aug 10, 2022 | 118.64 | 120.78 | 118.27 | 119.56 | 31,093,754 | +3.07(+2.63%) |
Aug 09, 2022 | 117.01 | 117.19 | 115.58 | 116.50 | 19,092,980 | -0.67(-0.57%) |
Aug 08, 2022 | 118.25 | 120.01 | 116.75 | 117.17 | 19,173,448 | -0.17(-0.14%) |
Aug 05, 2022 | 116.10 | 117.97 | 115.87 | 117.33 | 19,181,724 | -0.72(-0.61%) |
Aug 04, 2022 | 117.34 | 118.64 | 116.76 | 118.06 | 21,607,706 | +0.11(+0.09%) |
Aug 03, 2022 | 115.58 | 118.48 | 115.35 | 117.94 | 28,581,032 | +2.95(+2.56%) |
Aug 02, 2022 | 113.87 | 116.22 | 113.59 | 115.00 | 20,249,290 | +0.27(+0.24%) |