Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 95.98 | 97.33 | 95.37 | 97.18 | 11,503,267 | +0.41(+0.43%) |
Oct 28, 2022 | 96.26 | 97.12 | 94.64 | 96.77 | 11,692,336 | +0.99(+1.03%) |
Oct 27, 2022 | 95.88 | 97.47 | 95.55 | 95.78 | 12,723,577 | +1.28(+1.35%) |
Oct 26, 2022 | 94.39 | 95.33 | 94.11 | 94.50 | 10,805,033 | +0.67(+0.72%) |
Oct 25, 2022 | 93.01 | 94.39 | 92.52 | 93.83 | 9,109,240 | +0.33(+0.35%) |
Oct 24, 2022 | 92.62 | 94.51 | 92.45 | 93.50 | 11,886,290 | +1.63(+1.78%) |
Oct 21, 2022 | 89.15 | 92.15 | 88.96 | 91.87 | 10,752,699 | +2.62(+2.94%) |
Oct 20, 2022 | 89.50 | 89.69 | 88.69 | 89.25 | 7,942,097 | -0.31(-0.34%) |
Oct 19, 2022 | 91.14 | 91.14 | 89.40 | 89.56 | 8,899,681 | -1.30(-1.43%) |
Oct 18, 2022 | 90.67 | 91.53 | 90.29 | 90.85 | 9,924,261 | +0.47(+0.52%) |
Oct 17, 2022 | 89.15 | 90.62 | 88.78 | 90.38 | 12,641,796 | +1.86(+2.10%) |
Oct 14, 2022 | 88.61 | 89.65 | 88.10 | 88.52 | 10,255,038 | -0.30(-0.34%) |
Oct 13, 2022 | 85.95 | 89.04 | 85.72 | 88.82 | 9,796,071 | +1.99(+2.29%) |
Oct 12, 2022 | 87.63 | 88.08 | 86.78 | 86.83 | 8,874,198 | -0.61(-0.69%) |
Oct 11, 2022 | 86.84 | 88.33 | 86.62 | 87.43 | 10,146,505 | +0.55(+0.63%) |
Oct 10, 2022 | 86.36 | 87.95 | 86.15 | 86.89 | 15,083,950 | +2.77(+3.29%) |
Oct 07, 2022 | 84.39 | 84.79 | 83.66 | 84.12 | 9,202,900 | +0.15(+0.18%) |
Oct 06, 2022 | 84.27 | 84.51 | 83.77 | 83.97 | 8,388,064 | -0.91(-1.07%) |
Oct 05, 2022 | 85.06 | 85.25 | 84.52 | 84.88 | 6,368,453 | +0.00(+0.00%) |
Oct 04, 2022 | 84.06 | 85.13 | 83.55 | 84.88 | 7,677,688 | +0.81(+0.96%) |
Oct 03, 2022 | 83.28 | 84.41 | 82.60 | 84.07 | 9,566,921 | +1.37(+1.66%) |
Sep 30, 2022 | 83.78 | 84.14 | 82.68 | 82.70 | 9,409,298 | -0.50(-0.60%) |
Sep 29, 2022 | 83.55 | 83.95 | 82.81 | 83.20 | 6,874,345 | -0.13(-0.16%) |
Sep 28, 2022 | 83.54 | 83.78 | 82.78 | 83.33 | 7,122,947 | +0.90(+1.10%) |
Sep 27, 2022 | 83.37 | 84.15 | 82.27 | 82.43 | 6,811,641 | -0.33(-0.39%) |
Sep 26, 2022 | 82.70 | 83.27 | 81.90 | 82.76 | 9,206,793 | -0.58(-0.69%) |
Sep 23, 2022 | 83.93 | 84.51 | 82.67 | 83.33 | 9,412,330 | -0.70(-0.83%) |
Sep 22, 2022 | 81.19 | 84.65 | 81.19 | 84.03 | 12,839,605 | +2.86(+3.53%) |
Sep 21, 2022 | 82.82 | 83.06 | 81.16 | 81.17 | 7,487,707 | -1.41(-1.71%) |
Sep 20, 2022 | 82.65 | 83.02 | 82.19 | 82.58 | 5,679,818 | -0.61(-0.74%) |
Sep 19, 2022 | 83.40 | 83.49 | 82.24 | 83.20 | 8,068,688 | -1.04(-1.23%) |
Sep 16, 2022 | 83.16 | 84.38 | 82.97 | 84.24 | 15,456,310 | +0.93(+1.12%) |
Sep 15, 2022 | 83.69 | 83.96 | 82.78 | 83.30 | 8,337,641 | -0.19(-0.23%) |
Sep 14, 2022 | 83.55 | 84.16 | 82.95 | 83.50 | 9,830,122 | +1.31(+1.59%) |
Sep 13, 2022 | 83.18 | 83.45 | 82.03 | 82.19 | 8,029,857 | -1.79(-2.13%) |
Sep 12, 2022 | 83.95 | 84.94 | 83.66 | 83.98 | 6,666,909 | +0.78(+0.94%) |
Sep 09, 2022 | 83.44 | 83.99 | 83.13 | 83.20 | 7,853,554 | -0.08(-0.09%) |
Sep 08, 2022 | 82.40 | 83.31 | 82.05 | 83.28 | 8,512,842 | +0.52(+0.63%) |
Sep 07, 2022 | 82.46 | 82.88 | 81.04 | 82.75 | 6,426,222 | +0.43(+0.52%) |
Sep 06, 2022 | 82.48 | 83.13 | 82.08 | 82.32 | 8,654,322 | +0.18(+0.22%) |
Sep 02, 2022 | 83.11 | 83.62 | 81.81 | 82.14 | 7,358,358 | -0.88(-1.06%) |
Sep 01, 2022 | 81.58 | 83.31 | 81.31 | 83.02 | 7,903,035 | +1.71(+2.10%) |
Aug 31, 2022 | 82.91 | 83.00 | 81.12 | 81.31 | 12,178,917 | -1.45(-1.75%) |
Aug 30, 2022 | 83.32 | 83.42 | 82.48 | 82.76 | 7,090,022 | -0.68(-0.81%) |
Aug 29, 2022 | 84.62 | 84.78 | 83.41 | 83.44 | 8,240,761 | -1.59(-1.87%) |
Aug 26, 2022 | 86.00 | 86.44 | 84.87 | 85.03 | 5,978,859 | -0.96(-1.12%) |
Aug 25, 2022 | 86.21 | 86.22 | 84.85 | 85.99 | 6,177,009 | +0.25(+0.29%) |
Aug 24, 2022 | 85.93 | 86.04 | 85.30 | 85.74 | 5,829,572 | -0.18(-0.21%) |
Aug 23, 2022 | 86.57 | 86.68 | 85.46 | 85.93 | 5,468,058 | -0.91(-1.05%) |
Aug 22, 2022 | 87.46 | 87.85 | 86.70 | 86.84 | 6,982,314 | -0.88(-1.00%) |
Aug 19, 2022 | 87.21 | 88.61 | 87.19 | 87.72 | 9,268,190 | +0.65(+0.74%) |
Aug 18, 2022 | 87.16 | 87.48 | 86.24 | 87.07 | 6,415,411 | +0.34(+0.40%) |
Aug 17, 2022 | 86.06 | 87.54 | 86.02 | 86.73 | 6,806,399 | +0.43(+0.50%) |
Aug 16, 2022 | 85.70 | 86.59 | 85.61 | 86.30 | 5,943,413 | -0.01(-0.01%) |
Aug 15, 2022 | 86.52 | 86.53 | 85.63 | 86.31 | 6,654,268 | -0.40(-0.46%) |
Aug 12, 2022 | 84.77 | 86.72 | 84.73 | 86.71 | 13,578,368 | +1.99(+2.35%) |
Aug 11, 2022 | 83.65 | 85.56 | 83.22 | 84.72 | 7,764,768 | -0.25(-0.29%) |
Aug 10, 2022 | 85.76 | 85.86 | 84.01 | 84.96 | 8,545,152 | -0.31(-0.37%) |
Aug 09, 2022 | 84.54 | 85.97 | 82.70 | 85.28 | 13,872,895 | +0.98(+1.16%) |
Aug 08, 2022 | 83.16 | 84.57 | 82.80 | 84.30 | 8,556,224 | +1.03(+1.24%) |
Aug 05, 2022 | 82.43 | 83.38 | 82.02 | 83.27 | 9,239,084 | +0.56(+0.68%) |
Aug 04, 2022 | 83.65 | 83.72 | 82.53 | 82.71 | 8,391,241 | -0.76(-0.91%) |
Aug 03, 2022 | 83.11 | 83.84 | 82.65 | 83.47 | 8,594,961 | +0.01(+0.01%) |
Aug 02, 2022 | 84.84 | 85.34 | 83.40 | 83.46 | 7,812,832 | -0.88(-1.04%) |