Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 95.09 | 95.21 | 94.55 | 94.91 | 23,614,810 | -0.52(-0.54%) |
Oct 28, 2022 | 94.85 | 95.56 | 94.81 | 95.42 | 20,857,966 | +0.20(+0.21%) |
Oct 27, 2022 | 95.12 | 95.60 | 94.77 | 95.23 | 22,549,280 | +0.44(+0.46%) |
Oct 26, 2022 | 94.59 | 95.25 | 94.49 | 94.79 | 23,708,050 | +0.43(+0.46%) |
Oct 25, 2022 | 93.92 | 94.75 | 93.92 | 94.36 | 24,714,050 | +1.25(+1.34%) |
Oct 24, 2022 | 93.06 | 93.63 | 92.55 | 93.11 | 17,638,852 | -0.05(-0.05%) |
Oct 21, 2022 | 92.46 | 93.31 | 92.16 | 93.16 | 20,153,524 | +0.26(+0.28%) |
Oct 20, 2022 | 93.48 | 93.99 | 92.80 | 92.90 | 22,892,134 | -0.81(-0.87%) |
Oct 19, 2022 | 94.15 | 94.43 | 93.59 | 93.71 | 17,642,234 | -1.30(-1.37%) |
Oct 18, 2022 | 95.02 | 95.15 | 94.12 | 95.01 | 25,129,586 | +0.56(+0.59%) |
Oct 17, 2022 | 94.83 | 95.21 | 94.38 | 94.45 | 17,712,350 | +0.45(+0.48%) |
Oct 14, 2022 | 95.51 | 95.51 | 93.90 | 94.00 | 22,281,998 | -0.91(-0.96%) |
Oct 13, 2022 | 92.89 | 95.18 | 92.88 | 94.91 | 22,134,364 | +0.17(+0.18%) |
Oct 12, 2022 | 94.74 | 95.03 | 94.42 | 94.74 | 20,226,040 | -0.11(-0.12%) |
Oct 11, 2022 | 95.30 | 95.68 | 94.62 | 94.85 | 33,827,476 | -0.20(-0.21%) |
Oct 10, 2022 | 95.88 | 95.94 | 94.66 | 95.05 | 6,607,031 | -0.86(-0.90%) |
Oct 07, 2022 | 96.30 | 96.37 | 95.86 | 95.91 | 22,572,210 | -0.96(-1.00%) |
Oct 06, 2022 | 97.09 | 97.33 | 96.64 | 96.88 | 23,511,456 | -0.22(-0.23%) |
Oct 05, 2022 | 97.08 | 97.29 | 96.41 | 97.10 | 26,749,400 | -0.74(-0.76%) |
Oct 04, 2022 | 98.15 | 98.44 | 97.73 | 97.84 | 23,459,598 | +0.45(+0.46%) |
Oct 03, 2022 | 97.03 | 98.18 | 96.82 | 97.39 | 29,046,780 | +1.77(+1.85%) |
Sep 30, 2022 | 96.19 | 96.67 | 95.61 | 95.62 | 25,798,500 | -0.24(-0.25%) |
Sep 29, 2022 | 95.69 | 95.93 | 94.96 | 95.86 | 33,077,680 | -0.72(-0.74%) |
Sep 28, 2022 | 95.66 | 96.67 | 95.45 | 96.58 | 42,772,528 | +1.90(+2.01%) |
Sep 27, 2022 | 96.19 | 96.39 | 94.64 | 94.68 | 37,160,040 | -1.45(-1.51%) |
Sep 26, 2022 | 97.43 | 97.62 | 96.08 | 96.13 | 29,577,886 | -1.70(-1.74%) |
Sep 23, 2022 | 97.89 | 98.07 | 97.38 | 97.82 | 20,004,628 | -0.28(-0.29%) |
Sep 22, 2022 | 98.58 | 98.59 | 97.82 | 98.10 | 22,480,906 | -1.40(-1.41%) |
Sep 21, 2022 | 99.52 | 99.78 | 98.56 | 99.50 | 25,589,170 | +0.37(+0.38%) |
Sep 20, 2022 | 99.25 | 99.54 | 98.99 | 99.13 | 32,582,070 | -1.00(-1.00%) |
Sep 19, 2022 | 99.51 | 100.23 | 99.43 | 100.13 | 14,656,644 | +0.17(+0.17%) |
Sep 16, 2022 | 99.64 | 100.95 | 99.62 | 99.96 | 14,981,240 | -0.23(-0.23%) |
Sep 15, 2022 | 100.45 | 100.58 | 100.06 | 100.19 | 13,872,434 | -0.49(-0.48%) |
Sep 14, 2022 | 100.17 | 100.86 | 100.14 | 100.68 | 20,745,472 | +0.48(+0.48%) |
Sep 13, 2022 | 99.92 | 100.35 | 99.78 | 100.20 | 20,959,980 | -0.73(-0.72%) |
Sep 12, 2022 | 101.55 | 101.75 | 100.73 | 100.93 | 11,876,118 | -0.22(-0.22%) |
Sep 09, 2022 | 101.31 | 101.73 | 101.13 | 101.16 | 12,762,726 | +0.23(+0.23%) |
Sep 08, 2022 | 101.12 | 101.43 | 100.84 | 100.92 | 18,075,814 | -0.23(-0.23%) |
Sep 07, 2022 | 100.25 | 101.26 | 100.23 | 101.16 | 23,437,212 | +1.36(+1.37%) |
Sep 06, 2022 | 100.67 | 100.75 | 99.79 | 99.79 | 17,681,176 | -1.37(-1.36%) |
Sep 02, 2022 | 101.59 | 101.97 | 101.16 | 101.17 | 15,492,909 | +0.08(+0.07%) |
Sep 01, 2022 | 100.98 | 101.19 | 100.19 | 101.09 | 28,613,692 | -0.61(-0.60%) |
Aug 31, 2022 | 102.57 | 102.73 | 101.65 | 101.70 | 20,970,656 | -1.08(-1.05%) |
Aug 30, 2022 | 102.92 | 103.13 | 102.24 | 102.78 | 20,683,692 | +0.13(+0.13%) |
Aug 29, 2022 | 102.96 | 102.96 | 102.52 | 102.65 | 19,739,986 | -0.76(-0.74%) |
Aug 26, 2022 | 103.73 | 104.00 | 103.32 | 103.42 | 14,979,620 | -0.62(-0.60%) |
Aug 25, 2022 | 103.53 | 104.28 | 103.08 | 104.04 | 36,077,556 | +1.06(+1.03%) |
Aug 24, 2022 | 103.06 | 103.13 | 102.78 | 102.98 | 15,515,418 | -0.31(-0.30%) |
Aug 23, 2022 | 103.05 | 103.77 | 102.95 | 103.28 | 15,597,133 | +0.11(+0.11%) |
Aug 22, 2022 | 103.58 | 103.59 | 103.06 | 103.17 | 10,968,074 | -0.70(-0.67%) |
Aug 19, 2022 | 104.19 | 104.19 | 103.63 | 103.87 | 19,952,408 | -1.25(-1.19%) |
Aug 18, 2022 | 105.18 | 105.47 | 105.06 | 105.12 | 14,949,515 | +0.27(+0.26%) |
Aug 17, 2022 | 105.14 | 105.34 | 104.62 | 104.85 | 22,388,206 | -1.00(-0.94%) |
Aug 16, 2022 | 105.93 | 105.98 | 105.30 | 105.84 | 16,469,346 | -0.41(-0.39%) |
Aug 15, 2022 | 106.52 | 106.67 | 106.24 | 106.25 | 11,550,083 | -0.07(-0.07%) |
Aug 12, 2022 | 105.68 | 106.35 | 105.43 | 106.33 | 17,774,296 | +1.22(+1.16%) |
Aug 11, 2022 | 106.54 | 107.02 | 105.06 | 105.11 | 26,827,922 | -1.02(-0.96%) |
Aug 10, 2022 | 105.70 | 106.39 | 105.68 | 106.13 | 27,449,842 | +1.00(+0.95%) |
Aug 09, 2022 | 105.19 | 105.37 | 105.02 | 105.14 | 19,134,054 | -0.47(-0.45%) |
Aug 08, 2022 | 105.72 | 106.05 | 105.56 | 105.61 | 12,774,394 | +0.42(+0.40%) |
Aug 05, 2022 | 105.13 | 105.27 | 104.53 | 105.19 | 17,077,030 | -1.44(-1.35%) |
Aug 04, 2022 | 106.35 | 106.69 | 106.02 | 106.64 | 24,336,252 | +0.17(+0.16%) |
Aug 03, 2022 | 105.39 | 106.50 | 105.05 | 106.47 | 20,862,502 | +1.14(+1.09%) |
Aug 02, 2022 | 106.60 | 106.74 | 105.24 | 105.32 | 24,557,876 | -1.30(-1.22%) |