Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 104.07 | 107.31 | 104.02 | 105.32 | 27,777,642 | +0.10(+0.10%) |
Oct 28, 2022 | 104.03 | 105.70 | 102.76 | 105.21 | 29,638,862 | +2.99(+2.93%) |
Oct 27, 2022 | 103.04 | 104.15 | 102.09 | 102.22 | 19,140,088 | +0.39(+0.38%) |
Oct 26, 2022 | 100.99 | 102.48 | 100.75 | 101.83 | 18,297,134 | +1.20(+1.19%) |
Oct 25, 2022 | 101.14 | 102.01 | 99.86 | 100.63 | 16,533,379 | -0.68(-0.68%) |
Oct 24, 2022 | 100.42 | 102.34 | 99.91 | 101.32 | 17,911,866 | +0.70(+0.70%) |
Oct 21, 2022 | 99.27 | 101.13 | 98.75 | 100.61 | 24,015,208 | +1.83(+1.86%) |
Oct 20, 2022 | 99.15 | 99.80 | 98.28 | 98.78 | 18,567,236 | +0.13(+0.13%) |
Oct 19, 2022 | 96.23 | 98.84 | 96.21 | 98.65 | 22,003,288 | +2.84(+2.97%) |
Oct 18, 2022 | 96.51 | 97.28 | 94.31 | 95.80 | 14,796,559 | +0.17(+0.18%) |
Oct 17, 2022 | 96.06 | 96.92 | 95.52 | 95.63 | 15,025,807 | +1.36(+1.44%) |
Oct 14, 2022 | 96.11 | 97.17 | 94.13 | 94.27 | 16,023,953 | -2.55(-2.63%) |
Oct 13, 2022 | 92.71 | 97.37 | 92.57 | 96.82 | 23,194,220 | +3.27(+3.49%) |
Oct 12, 2022 | 92.67 | 94.01 | 92.41 | 93.55 | 13,293,677 | +0.41(+0.44%) |
Oct 11, 2022 | 92.40 | 94.81 | 91.95 | 93.14 | 18,731,798 | -0.80(-0.85%) |
Oct 10, 2022 | 96.46 | 96.97 | 93.83 | 93.94 | 17,660,078 | -2.08(-2.17%) |
Oct 07, 2022 | 97.12 | 98.19 | 95.21 | 96.02 | 25,786,576 | -0.98(-1.01%) |
Oct 06, 2022 | 93.59 | 97.11 | 93.46 | 97.00 | 30,635,130 | +2.79(+2.97%) |
Oct 05, 2022 | 91.00 | 95.03 | 90.92 | 94.21 | 36,653,052 | +3.66(+4.04%) |
Oct 04, 2022 | 88.62 | 90.63 | 88.11 | 90.55 | 23,284,950 | +3.18(+3.64%) |
Oct 03, 2022 | 85.58 | 87.78 | 85.27 | 87.36 | 25,124,792 | +4.38(+5.28%) |
Sep 30, 2022 | 83.80 | 84.63 | 82.98 | 82.98 | 22,471,512 | -1.30(-1.54%) |
Sep 29, 2022 | 83.81 | 84.93 | 82.81 | 84.28 | 18,824,812 | -0.17(-0.20%) |
Sep 28, 2022 | 81.85 | 84.87 | 81.66 | 84.46 | 20,560,144 | +2.97(+3.64%) |
Sep 27, 2022 | 81.37 | 82.64 | 80.61 | 81.49 | 18,222,834 | +1.67(+2.10%) |
Sep 26, 2022 | 80.69 | 81.95 | 79.73 | 79.82 | 23,191,724 | -1.68(-2.06%) |
Sep 23, 2022 | 83.16 | 83.16 | 80.64 | 81.50 | 29,185,552 | -4.58(-5.32%) |
Sep 22, 2022 | 87.63 | 88.07 | 86.03 | 86.08 | 16,980,596 | -0.36(-0.42%) |
Sep 21, 2022 | 88.93 | 89.23 | 86.37 | 86.44 | 18,229,964 | -1.42(-1.61%) |
Sep 20, 2022 | 88.13 | 88.32 | 87.10 | 87.86 | 15,477,367 | -0.72(-0.82%) |
Sep 19, 2022 | 86.50 | 88.86 | 86.49 | 88.58 | 16,139,833 | -0.01(-0.01%) |
Sep 16, 2022 | 90.36 | 90.61 | 87.44 | 88.59 | 39,850,240 | -1.54(-1.71%) |
Sep 15, 2022 | 91.45 | 91.75 | 89.39 | 90.13 | 22,189,678 | -2.70(-2.91%) |
Sep 14, 2022 | 91.42 | 93.67 | 91.38 | 92.83 | 23,861,438 | +2.22(+2.45%) |
Sep 13, 2022 | 91.82 | 92.93 | 90.21 | 90.60 | 19,177,968 | -2.17(-2.34%) |
Sep 12, 2022 | 92.81 | 94.27 | 92.07 | 92.77 | 16,957,376 | +1.06(+1.15%) |
Sep 09, 2022 | 91.74 | 92.19 | 90.59 | 91.72 | 18,056,668 | +1.51(+1.68%) |
Sep 08, 2022 | 89.97 | 90.69 | 89.07 | 90.21 | 19,737,158 | +0.73(+0.82%) |
Sep 07, 2022 | 88.57 | 89.90 | 87.72 | 89.47 | 17,121,016 | -0.77(-0.85%) |
Sep 06, 2022 | 91.39 | 91.80 | 89.83 | 90.24 | 20,201,314 | -0.61(-0.67%) |
Sep 02, 2022 | 91.57 | 91.99 | 90.40 | 90.85 | 19,175,098 | +1.63(+1.83%) |
Sep 01, 2022 | 89.74 | 90.35 | 87.72 | 89.22 | 17,276,920 | -1.63(-1.80%) |
Aug 31, 2022 | 89.37 | 92.04 | 88.95 | 90.85 | 19,306,134 | -0.68(-0.75%) |
Aug 30, 2022 | 93.48 | 93.73 | 91.07 | 91.54 | 17,975,340 | -3.62(-3.81%) |
Aug 29, 2022 | 93.31 | 96.52 | 93.28 | 95.16 | 24,264,798 | +2.14(+2.30%) |
Aug 26, 2022 | 93.87 | 94.96 | 92.59 | 93.02 | 16,341,423 | -1.16(-1.23%) |
Aug 25, 2022 | 94.02 | 94.91 | 93.24 | 94.18 | 16,101,006 | +0.48(+0.52%) |
Aug 24, 2022 | 93.15 | 94.06 | 92.53 | 93.69 | 17,936,738 | +0.55(+0.59%) |
Aug 23, 2022 | 90.81 | 93.53 | 90.72 | 93.14 | 25,001,880 | +3.79(+4.24%) |
Aug 22, 2022 | 88.79 | 89.81 | 87.31 | 89.35 | 16,850,196 | -0.07(-0.07%) |
Aug 19, 2022 | 89.49 | 90.48 | 89.15 | 89.42 | 16,969,808 | -0.29(-0.32%) |
Aug 18, 2022 | 88.53 | 90.59 | 88.48 | 89.70 | 18,691,940 | +2.07(+2.36%) |
Aug 17, 2022 | 86.75 | 88.59 | 86.41 | 87.63 | 14,387,991 | +0.70(+0.81%) |
Aug 16, 2022 | 87.47 | 88.29 | 86.76 | 86.93 | 14,761,714 | -0.82(-0.93%) |
Aug 15, 2022 | 86.04 | 88.13 | 85.22 | 87.74 | 21,831,788 | -1.60(-1.79%) |
Aug 12, 2022 | 87.90 | 89.36 | 87.54 | 89.34 | 15,843,625 | +0.77(+0.87%) |
Aug 11, 2022 | 87.29 | 89.63 | 86.91 | 88.57 | 19,769,374 | +2.49(+2.89%) |
Aug 10, 2022 | 85.36 | 86.40 | 83.95 | 86.08 | 19,435,332 | +0.81(+0.95%) |
Aug 09, 2022 | 84.76 | 86.23 | 84.67 | 85.27 | 20,266,762 | +1.54(+1.84%) |
Aug 08, 2022 | 83.41 | 84.34 | 83.04 | 83.73 | 15,367,693 | +0.47(+0.57%) |
Aug 05, 2022 | 81.29 | 84.42 | 81.21 | 83.26 | 20,173,520 | +1.19(+1.45%) |
Aug 04, 2022 | 85.01 | 85.04 | 81.36 | 82.07 | 33,797,448 | -3.61(-4.21%) |
Aug 03, 2022 | 88.88 | 88.88 | 85.46 | 85.68 | 25,116,176 | -2.87(-3.24%) |
Aug 02, 2022 | 89.13 | 89.61 | 88.31 | 88.55 | 17,751,542 | -0.39(-0.43%) |