Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2022 | 93.48 | 0 | +0.03(+0.03%) | |||
Oct 17, 2022 | 93.44 | 93.46 | 93.42 | 93.45 | 4,302,772 | +0.17(+0.18%) |
Oct 14, 2022 | 93.35 | 93.39 | 93.28 | 93.28 | 4,925,580 | +0.57(+0.61%) |
Oct 13, 2022 | 92.51 | 93.09 | 92.51 | 92.71 | 4,813,081 | +0.03(+0.03%) |
Oct 12, 2022 | 92.48 | 92.87 | 92.42 | 92.68 | 2,688,937 | +0.33(+0.36%) |
Oct 11, 2022 | 92.69 | 92.70 | 92.31 | 92.35 | 3,137,734 | -0.30(-0.32%) |
Oct 10, 2022 | 92.62 | 92.83 | 92.41 | 92.65 | 3,074,228 | +0.00(+0.00%) |
Oct 07, 2022 | 92.45 | 92.66 | 92.26 | 92.65 | 2,109,205 | +0.08(+0.09%) |
Oct 06, 2022 | 92.58 | 92.75 | 92.45 | 92.57 | 1,892,307 | +0.07(+0.08%) |
Oct 05, 2022 | 92.42 | 92.63 | 92.31 | 92.50 | 3,175,908 | -0.25(-0.27%) |
Oct 04, 2022 | 92.57 | 92.84 | 92.50 | 92.75 | 3,159,518 | +0.35(+0.38%) |
Oct 03, 2022 | 92.03 | 92.43 | 91.77 | 92.40 | 2,390,482 | +0.60(+0.65%) |
Sep 30, 2022 | 91.80 | 92.46 | 91.78 | 91.80 | 3,149,872 | +0.07(+0.08%) |
Sep 29, 2022 | 91.70 | 92.09 | 91.52 | 91.73 | 2,524,581 | -0.24(-0.26%) |
Sep 28, 2022 | 91.29 | 92.19 | 91.29 | 91.97 | 3,122,110 | +0.51(+0.56%) |
Sep 27, 2022 | 91.76 | 91.89 | 91.19 | 91.46 | 5,038,174 | +0.10(+0.11%) |
Sep 26, 2022 | 92.15 | 92.42 | 91.36 | 91.36 | 4,503,068 | -0.74(-0.80%) |
Sep 23, 2022 | 92.53 | 92.65 | 92.05 | 92.10 | 4,235,957 | -0.15(-0.16%) |
Sep 22, 2022 | 92.35 | 92.57 | 92.24 | 92.25 | 2,100,244 | +0.03(+0.03%) |
Sep 21, 2022 | 92.49 | 92.86 | 92.22 | 92.22 | 3,930,503 | +0.02(+0.02%) |
Sep 20, 2022 | 92.41 | 92.59 | 92.17 | 92.20 | 2,539,300 | -0.39(-0.42%) |
Sep 19, 2022 | 92.45 | 92.68 | 92.27 | 92.59 | 2,994,605 | -0.01(-0.01%) |
Sep 16, 2022 | 92.60 | 92.75 | 92.28 | 92.60 | 3,645,064 | +0.01(+0.01%) |
Sep 15, 2022 | 92.59 | 92.80 | 92.50 | 92.59 | 4,236,868 | -0.10(-0.11%) |
Sep 14, 2022 | 92.84 | 92.84 | 92.51 | 92.69 | 3,621,980 | -0.01(-0.01%) |
Sep 13, 2022 | 92.56 | 92.95 | 92.55 | 92.70 | 2,561,975 | -0.21(-0.23%) |
Sep 12, 2022 | 92.00 | 92.96 | 92.00 | 92.91 | 4,324,673 | +0.92(+1.00%) |
Sep 09, 2022 | 91.90 | 92.00 | 91.75 | 91.99 | 3,567,885 | +0.29(+0.32%) |
Sep 08, 2022 | 91.87 | 92.10 | 91.65 | 91.70 | 5,908,821 | -0.21(-0.23%) |
Sep 07, 2022 | 91.85 | 91.95 | 91.65 | 91.91 | 4,411,584 | +0.07(+0.08%) |
Sep 06, 2022 | 91.96 | 91.96 | 91.52 | 91.84 | 5,111,391 | -0.14(-0.15%) |
Sep 02, 2022 | 91.96 | 92.09 | 91.59 | 91.98 | 3,496,165 | +0.16(+0.17%) |
Sep 01, 2022 | 91.71 | 91.95 | 91.34 | 91.82 | 3,983,624 | +0.23(+0.25%) |
Aug 31, 2022 | 92.25 | 92.32 | 91.51 | 91.59 | 6,765,311 | -0.73(-0.79%) |
Aug 30, 2022 | 91.74 | 92.33 | 91.34 | 92.32 | 8,923,713 | +0.84(+0.92%) |
Aug 29, 2022 | 91.80 | 91.95 | 91.42 | 91.48 | 7,400,689 | -0.34(-0.37%) |
Aug 26, 2022 | 92.20 | 92.20 | 91.81 | 91.82 | 8,092,391 | -0.41(-0.44%) |
Aug 25, 2022 | 92.15 | 92.24 | 91.99 | 92.23 | 4,751,423 | +0.23(+0.25%) |
Aug 24, 2022 | 92.04 | 92.19 | 91.98 | 92.00 | 8,075,640 | +0.10(+0.11%) |
Aug 23, 2022 | 91.99 | 92.11 | 91.78 | 91.90 | 5,332,076 | -0.02(-0.02%) |
Aug 22, 2022 | 91.80 | 92.03 | 91.76 | 91.92 | 3,722,136 | +0.11(+0.12%) |
Aug 19, 2022 | 91.81 | 92.00 | 91.73 | 91.81 | 5,446,633 | +0.01(+0.01%) |
Aug 18, 2022 | 92.07 | 92.07 | 91.70 | 91.80 | 6,600,141 | -0.05(-0.05%) |
Aug 17, 2022 | 91.95 | 92.24 | 91.62 | 91.85 | 6,973,705 | -0.15(-0.16%) |
Aug 16, 2022 | 92.00 | 92.35 | 91.85 | 92.00 | 6,140,494 | -0.06(-0.07%) |
Aug 15, 2022 | 92.14 | 92.67 | 91.82 | 92.06 | 4,286,379 | -0.19(-0.21%) |
Aug 12, 2022 | 91.94 | 92.28 | 91.55 | 92.25 | 10,471,716 | +0.60(+0.65%) |
Aug 11, 2022 | 92.20 | 92.20 | 91.61 | 91.65 | 13,789,374 | -0.17(-0.19%) |
Aug 10, 2022 | 91.86 | 92.77 | 91.73 | 91.82 | 13,696,822 | +0.05(+0.05%) |
Aug 09, 2022 | 91.85 | 92.09 | 91.74 | 91.77 | 10,786,537 | -0.09(-0.10%) |
Aug 08, 2022 | 92.00 | 92.40 | 91.73 | 91.86 | 25,253,968 | -3.69(-3.86%) |
Aug 05, 2022 | 91.65 | 95.93 | 89.53 | 95.55 | 875,555 | +1.43(+1.52%) |
Aug 04, 2022 | 92.52 | 94.51 | 91.74 | 94.12 | 667,104 | +1.62(+1.75%) |
Aug 03, 2022 | 92.00 | 93.53 | 91.31 | 92.50 | 616,892 | +2.10(+2.32%) |
Aug 02, 2022 | 86.46 | 91.23 | 86.46 | 90.40 | 527,782 | +2.32(+2.63%) |
Aug 01, 2022 | 86.12 | 90.54 | 83.58 | 88.08 | 1,020,031 | +0.66(+0.75%) |
Jul 29, 2022 | 86.00 | 87.78 | 84.77 | 87.42 | 602,676 | +0.15(+0.17%) |
Jul 28, 2022 | 87.13 | 88.39 | 84.91 | 87.27 | 490,674 | -0.54(-0.61%) |
Jul 27, 2022 | 85.17 | 88.29 | 85.14 | 87.81 | 292,553 | +4.79(+5.77%) |
Jul 26, 2022 | 86.79 | 86.79 | 82.56 | 83.02 | 800,039 | -4.52(-5.16%) |
Jul 25, 2022 | 88.48 | 88.48 | 85.49 | 87.54 | 453,067 | -1.83(-2.05%) |
Jul 22, 2022 | 91.81 | 93.65 | 87.29 | 89.37 | 508,701 | -2.49(-2.71%) |
Jul 21, 2022 | 90.31 | 92.39 | 89.49 | 91.86 | 404,833 | +0.51(+0.56%) |
Jul 20, 2022 | 86.54 | 92.02 | 85.85 | 91.35 | 712,776 | +5.90(+6.90%) |
Jul 19, 2022 | 84.18 | 85.58 | 82.12 | 85.45 | 493,508 | +2.57(+3.10%) |
Jul 18, 2022 | 85.51 | 87.32 | 82.54 | 82.88 | 414,219 | -1.65(-1.95%) |
Jul 15, 2022 | 82.89 | 84.72 | 80.94 | 84.53 | 772,601 | +3.19(+3.92%) |
Jul 14, 2022 | 81.61 | 82.90 | 79.82 | 81.34 | 747,081 | -1.29(-1.56%) |
Jul 13, 2022 | 80.80 | 85.19 | 80.49 | 82.63 | 884,456 | -0.80(-0.96%) |
Jul 12, 2022 | 86.12 | 88.12 | 82.37 | 83.43 | 898,272 | -2.11(-2.47%) |
Jul 11, 2022 | 87.18 | 87.73 | 83.85 | 85.54 | 712,019 | -2.12(-2.42%) |
Jul 08, 2022 | 83.92 | 90.73 | 83.03 | 87.66 | 2,228,307 | +2.03(+2.37%) |
Jul 07, 2022 | 73.53 | 87.19 | 73.50 | 85.63 | 5,031,987 | +12.09(+16.44%) |
Jul 06, 2022 | 75.83 | 77.99 | 73.18 | 73.54 | 438,108 | -2.48(-3.26%) |
Jul 05, 2022 | 70.36 | 76.56 | 69.67 | 76.02 | 762,454 | +4.58(+6.41%) |
Jul 01, 2022 | 70.35 | 74.09 | 69.86 | 71.44 | 682,298 | +0.84(+1.19%) |
Jun 30, 2022 | 72.55 | 72.55 | 67.72 | 70.60 | 1,052,590 | -2.74(-3.74%) |
Jun 29, 2022 | 75.36 | 75.90 | 72.63 | 73.34 | 941,787 | -1.47(-1.96%) |
Jun 28, 2022 | 79.91 | 82.06 | 74.70 | 74.81 | 897,923 | -5.90(-7.31%) |
Jun 27, 2022 | 84.83 | 84.92 | 80.53 | 80.71 | 749,086 | -3.64(-4.32%) |
Jun 24, 2022 | 81.24 | 84.44 | 80.86 | 84.35 | 938,838 | +4.20(+5.24%) |
Jun 23, 2022 | 74.13 | 80.46 | 73.81 | 80.15 | 919,519 | +7.15(+9.79%) |
Jun 22, 2022 | 69.85 | 74.59 | 69.85 | 73.00 | 1,181,189 | +2.20(+3.11%) |
Jun 21, 2022 | 69.41 | 72.03 | 69.41 | 70.80 | 750,427 | +2.21(+3.22%) |
Jun 17, 2022 | 68.27 | 71.09 | 67.63 | 68.59 | 1,420,595 | +0.56(+0.82%) |
Jun 16, 2022 | 69.56 | 71.09 | 66.39 | 68.03 | 836,305 | -4.43(-6.11%) |
Jun 15, 2022 | 71.15 | 73.41 | 70.10 | 72.46 | 1,069,823 | +2.70(+3.87%) |
Jun 14, 2022 | 71.49 | 73.16 | 69.39 | 69.76 | 889,595 | -2.11(-2.94%) |
Jun 13, 2022 | 76.00 | 76.92 | 71.40 | 71.87 | 1,156,887 | -7.70(-9.68%) |
Jun 10, 2022 | 84.28 | 84.28 | 78.97 | 79.57 | 987,744 | -5.89(-6.89%) |
Jun 09, 2022 | 87.55 | 88.98 | 84.78 | 85.46 | 1,027,554 | -3.24(-3.65%) |
Jun 08, 2022 | 90.89 | 92.11 | 88.07 | 88.70 | 999,113 | -1.80(-1.99%) |
Jun 07, 2022 | 87.91 | 92.87 | 87.43 | 90.50 | 675,211 | +0.56(+0.62%) |
Jun 06, 2022 | 90.25 | 92.81 | 89.00 | 89.94 | 1,111,863 | +1.07(+1.20%) |
Jun 03, 2022 | 88.44 | 90.26 | 86.48 | 88.87 | 609,612 | -1.38(-1.53%) |
Jun 02, 2022 | 83.15 | 90.41 | 82.43 | 90.25 | 707,322 | +7.11(+8.55%) |
Jun 01, 2022 | 85.90 | 87.36 | 82.92 | 83.14 | 736,923 | -1.53(-1.81%) |
May 31, 2022 | 87.02 | 88.53 | 82.79 | 84.67 | 1,142,864 | -1.50(-1.74%) |
May 27, 2022 | 82.49 | 86.36 | 82.49 | 86.17 | 695,673 | +4.83(+5.94%) |
May 26, 2022 | 78.90 | 82.19 | 78.25 | 81.34 | 565,604 | +1.66(+2.08%) |
May 25, 2022 | 76.97 | 80.58 | 76.14 | 79.68 | 835,876 | +2.62(+3.40%) |
May 24, 2022 | 78.23 | 78.91 | 75.89 | 77.06 | 895,994 | -3.52(-4.37%) |
May 23, 2022 | 80.26 | 81.84 | 78.09 | 80.58 | 1,058,863 | -0.04(-0.05%) |
May 20, 2022 | 80.17 | 83.15 | 77.54 | 80.62 | 987,929 | +1.32(+1.66%) |
May 19, 2022 | 75.74 | 81.63 | 74.76 | 79.30 | 860,507 | +3.78(+5.01%) |
May 18, 2022 | 75.38 | 77.54 | 73.57 | 75.52 | 785,732 | -0.84(-1.10%) |
May 17, 2022 | 77.98 | 78.94 | 73.48 | 76.36 | 903,690 | +0.33(+0.43%) |
May 16, 2022 | 78.62 | 80.83 | 75.47 | 76.03 | 952,461 | -4.38(-5.45%) |
May 13, 2022 | 75.90 | 82.16 | 75.54 | 80.41 | 1,324,298 | +6.24(+8.41%) |
May 12, 2022 | 70.09 | 75.04 | 70.09 | 74.17 | 1,447,548 | +2.74(+3.84%) |
May 11, 2022 | 73.39 | 75.79 | 70.82 | 71.43 | 1,761,156 | -3.55(-4.73%) |
May 10, 2022 | 78.32 | 80.46 | 72.00 | 74.98 | 1,797,781 | -0.63(-0.83%) |
May 09, 2022 | 77.24 | 80.47 | 73.75 | 75.61 | 3,002,768 | -2.81(-3.58%) |
May 06, 2022 | 69.10 | 78.66 | 67.59 | 78.42 | 5,239,940 | +8.44(+12.06%) |
May 05, 2022 | 77.53 | 77.71 | 69.14 | 69.98 | 2,399,558 | -10.43(-12.97%) |
May 04, 2022 | 77.03 | 80.61 | 71.82 | 80.41 | 1,178,027 | +3.97(+5.19%) |
May 03, 2022 | 79.48 | 80.68 | 75.89 | 76.44 | 917,427 | -3.32(-4.16%) |