Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 107.40 | 110.18 | 107.21 | 108.74 | 3,299,711 | +0.05(+0.04%) |
Oct 28, 2022 | 109.68 | 109.96 | 107.52 | 108.70 | 2,667,301 | -0.08(-0.07%) |
Oct 27, 2022 | 109.66 | 110.75 | 108.50 | 108.77 | 2,628,550 | +0.51(+0.47%) |
Oct 26, 2022 | 107.30 | 109.26 | 105.75 | 108.27 | 2,588,606 | +1.61(+1.51%) |
Oct 25, 2022 | 105.99 | 107.04 | 104.92 | 106.66 | 3,279,916 | -0.02(-0.02%) |
Oct 24, 2022 | 106.74 | 107.48 | 105.58 | 106.68 | 2,811,534 | +0.08(+0.07%) |
Oct 21, 2022 | 105.11 | 106.83 | 103.11 | 106.60 | 3,212,761 | +1.95(+1.87%) |
Oct 20, 2022 | 104.89 | 106.82 | 103.94 | 104.65 | 2,855,286 | +0.45(+0.43%) |
Oct 19, 2022 | 103.57 | 105.44 | 102.93 | 104.20 | 3,789,829 | +0.68(+0.66%) |
Oct 18, 2022 | 102.33 | 103.96 | 101.53 | 103.52 | 2,877,574 | +2.67(+2.65%) |
Oct 17, 2022 | 101.41 | 102.99 | 100.31 | 100.85 | 2,445,613 | +1.22(+1.22%) |
Oct 14, 2022 | 103.76 | 105.19 | 99.23 | 99.63 | 3,192,720 | -4.76(-4.56%) |
Oct 13, 2022 | 99.34 | 105.47 | 98.90 | 104.39 | 3,388,124 | +3.93(+3.92%) |
Oct 12, 2022 | 98.64 | 101.31 | 97.28 | 100.45 | 3,187,348 | +1.46(+1.48%) |
Oct 11, 2022 | 99.91 | 100.79 | 98.21 | 98.99 | 3,357,585 | -2.52(-2.48%) |
Oct 10, 2022 | 102.77 | 103.97 | 100.58 | 101.51 | 2,874,633 | -0.75(-0.73%) |
Oct 07, 2022 | 103.61 | 104.34 | 101.17 | 102.25 | 3,254,627 | -0.98(-0.95%) |
Oct 06, 2022 | 102.33 | 103.74 | 101.65 | 103.23 | 2,504,350 | +0.27(+0.26%) |
Oct 05, 2022 | 102.67 | 103.88 | 100.35 | 102.96 | 4,694,571 | -0.13(-0.13%) |
Oct 04, 2022 | 100.11 | 103.17 | 99.58 | 103.10 | 5,235,695 | +4.72(+4.80%) |
Oct 03, 2022 | 98.01 | 99.50 | 95.91 | 98.38 | 3,946,254 | +3.31(+3.48%) |
Sep 30, 2022 | 94.22 | 96.61 | 93.82 | 95.07 | 5,236,425 | +0.60(+0.64%) |
Sep 29, 2022 | 95.23 | 95.52 | 93.09 | 94.46 | 2,889,848 | -1.33(-1.39%) |
Sep 28, 2022 | 89.35 | 96.25 | 89.10 | 95.79 | 5,467,781 | +6.93(+7.80%) |
Sep 27, 2022 | 87.51 | 89.55 | 87.24 | 88.86 | 3,916,466 | +3.17(+3.70%) |
Sep 26, 2022 | 86.90 | 89.07 | 85.56 | 85.70 | 5,879,674 | -1.83(-2.09%) |
Sep 23, 2022 | 88.72 | 88.96 | 86.17 | 87.53 | 8,638,714 | -4.34(-4.72%) |
Sep 22, 2022 | 91.86 | 92.89 | 91.05 | 91.86 | 3,303,934 | +1.25(+1.38%) |
Sep 21, 2022 | 94.76 | 94.96 | 90.55 | 90.61 | 4,405,290 | -2.42(-2.60%) |
Sep 20, 2022 | 91.31 | 93.38 | 91.31 | 93.03 | 4,106,161 | +0.86(+0.93%) |
Sep 19, 2022 | 88.90 | 92.31 | 88.30 | 92.17 | 4,390,409 | +0.62(+0.68%) |
Sep 16, 2022 | 91.83 | 92.19 | 89.53 | 91.54 | 19,665,812 | -0.47(-0.51%) |
Sep 15, 2022 | 92.80 | 92.80 | 90.70 | 92.01 | 6,880,288 | -2.09(-2.22%) |
Sep 14, 2022 | 94.56 | 95.89 | 92.97 | 94.10 | 5,246,681 | +0.64(+0.69%) |
Sep 13, 2022 | 94.04 | 95.48 | 93.00 | 93.46 | 4,991,571 | -2.19(-2.29%) |
Sep 12, 2022 | 96.89 | 97.26 | 94.85 | 95.65 | 3,378,896 | -0.07(-0.07%) |
Sep 09, 2022 | 95.90 | 96.24 | 94.80 | 95.72 | 3,733,066 | +1.49(+1.58%) |
Sep 08, 2022 | 94.48 | 94.74 | 93.15 | 94.22 | 4,221,265 | +0.11(+0.11%) |
Sep 07, 2022 | 92.84 | 94.61 | 91.54 | 94.12 | 4,363,193 | -0.11(-0.12%) |
Sep 06, 2022 | 95.66 | 95.97 | 93.37 | 94.23 | 4,307,639 | -0.64(-0.68%) |
Sep 02, 2022 | 94.15 | 95.88 | 93.97 | 94.88 | 4,396,190 | +2.27(+2.45%) |
Sep 01, 2022 | 94.68 | 95.78 | 91.48 | 92.61 | 7,856,927 | -3.82(-3.96%) |
Aug 31, 2022 | 95.38 | 98.50 | 94.89 | 96.43 | 6,933,750 | -0.72(-0.74%) |
Aug 30, 2022 | 98.87 | 99.37 | 96.87 | 97.14 | 6,563,265 | -3.35(-3.33%) |
Aug 29, 2022 | 99.35 | 102.14 | 98.85 | 100.49 | 4,767,868 | +0.63(+0.63%) |
Aug 26, 2022 | 101.48 | 102.22 | 99.56 | 99.86 | 3,704,248 | -1.56(-1.54%) |
Aug 25, 2022 | 100.54 | 101.49 | 100.18 | 101.42 | 2,997,656 | +1.14(+1.14%) |
Aug 24, 2022 | 99.42 | 100.44 | 98.92 | 100.28 | 3,762,890 | +1.23(+1.25%) |
Aug 23, 2022 | 97.52 | 99.38 | 97.27 | 99.05 | 3,709,624 | +2.94(+3.06%) |
Aug 22, 2022 | 95.71 | 96.91 | 94.32 | 96.11 | 6,098,496 | -0.03(-0.03%) |
Aug 19, 2022 | 96.04 | 97.16 | 95.79 | 96.14 | 3,382,753 | -0.33(-0.34%) |
Aug 18, 2022 | 95.42 | 96.99 | 95.23 | 96.46 | 4,009,728 | +2.08(+2.20%) |
Aug 17, 2022 | 91.97 | 95.16 | 91.77 | 94.39 | 3,815,935 | +1.89(+2.04%) |
Aug 16, 2022 | 92.51 | 93.45 | 91.73 | 92.50 | 3,863,433 | +1.38(+1.51%) |
Aug 15, 2022 | 89.88 | 91.42 | 89.23 | 91.12 | 3,523,830 | -1.60(-1.72%) |
Aug 12, 2022 | 91.80 | 92.99 | 91.54 | 92.72 | 3,789,794 | +0.72(+0.79%) |
Aug 11, 2022 | 91.71 | 92.59 | 90.43 | 92.00 | 4,705,350 | +1.46(+1.61%) |
Aug 10, 2022 | 89.61 | 91.07 | 88.03 | 90.54 | 4,597,251 | +1.74(+1.96%) |
Aug 09, 2022 | 87.23 | 89.29 | 87.23 | 88.80 | 4,523,226 | +2.82(+3.27%) |
Aug 08, 2022 | 86.22 | 87.32 | 85.57 | 85.99 | 4,645,077 | +0.16(+0.19%) |
Aug 05, 2022 | 84.72 | 87.35 | 84.37 | 85.83 | 4,029,569 | +0.05(+0.06%) |
Aug 04, 2022 | 87.52 | 88.10 | 85.40 | 85.78 | 4,592,453 | -2.39(-2.71%) |
Aug 03, 2022 | 89.89 | 91.80 | 87.63 | 88.17 | 6,477,473 | -0.89(-1.00%) |
Aug 02, 2022 | 86.42 | 90.29 | 86.21 | 89.06 | 7,182,611 | +3.14(+3.65%) |