Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 93.88 | 95.65 | 93.52 | 93.80 | 1,752,926 | -0.08(-0.08%) |
Oct 28, 2022 | 93.30 | 94.07 | 92.14 | 93.88 | 1,170,270 | +0.96(+1.03%) |
Oct 27, 2022 | 93.39 | 94.40 | 92.90 | 92.92 | 1,310,951 | +0.29(+0.31%) |
Oct 26, 2022 | 91.67 | 93.50 | 90.53 | 92.63 | 1,151,865 | +1.63(+1.79%) |
Oct 25, 2022 | 90.77 | 91.69 | 90.33 | 91.00 | 1,128,676 | +0.35(+0.38%) |
Oct 24, 2022 | 90.45 | 91.94 | 90.12 | 90.65 | 1,023,805 | +0.35(+0.38%) |
Oct 21, 2022 | 88.74 | 90.56 | 88.44 | 90.31 | 961,029 | +1.55(+1.74%) |
Oct 20, 2022 | 89.12 | 90.55 | 88.23 | 88.76 | 1,246,271 | -0.94(-1.05%) |
Oct 19, 2022 | 91.79 | 91.79 | 87.18 | 89.70 | 2,319,639 | -2.64(-2.86%) |
Oct 18, 2022 | 93.85 | 94.45 | 91.98 | 92.34 | 1,020,059 | -0.09(-0.09%) |
Oct 17, 2022 | 92.22 | 92.65 | 91.15 | 92.43 | 1,318,492 | +1.34(+1.48%) |
Oct 14, 2022 | 92.55 | 92.93 | 90.49 | 91.08 | 1,341,453 | -0.39(-0.43%) |
Oct 13, 2022 | 89.27 | 92.02 | 88.18 | 91.48 | 1,299,285 | +0.79(+0.87%) |
Oct 12, 2022 | 90.37 | 92.09 | 89.76 | 90.69 | 989,177 | +0.41(+0.46%) |
Oct 11, 2022 | 90.16 | 91.31 | 89.83 | 90.28 | 1,151,822 | -0.09(-0.10%) |
Oct 10, 2022 | 91.24 | 91.56 | 89.83 | 90.36 | 1,068,524 | -0.64(-0.71%) |
Oct 07, 2022 | 91.28 | 92.15 | 89.27 | 91.01 | 2,173,982 | -2.57(-2.75%) |
Oct 06, 2022 | 95.80 | 95.86 | 93.47 | 93.58 | 1,431,870 | -2.06(-2.16%) |
Oct 05, 2022 | 95.60 | 96.46 | 95.20 | 95.64 | 1,198,317 | -0.71(-0.74%) |
Oct 04, 2022 | 94.60 | 96.45 | 93.70 | 96.35 | 1,619,508 | +1.59(+1.68%) |
Oct 03, 2022 | 93.16 | 95.34 | 93.11 | 94.76 | 1,457,403 | +2.31(+2.50%) |
Sep 30, 2022 | 94.95 | 94.95 | 92.19 | 92.45 | 1,492,520 | -2.32(-2.45%) |
Sep 29, 2022 | 94.91 | 94.91 | 93.24 | 94.77 | 1,123,218 | -0.72(-0.75%) |
Sep 28, 2022 | 94.13 | 96.00 | 93.78 | 95.49 | 1,602,194 | +1.36(+1.45%) |
Sep 27, 2022 | 93.68 | 95.84 | 93.17 | 94.13 | 1,244,094 | +0.83(+0.88%) |
Sep 26, 2022 | 93.90 | 94.42 | 92.61 | 93.30 | 1,345,070 | -0.46(-0.49%) |
Sep 23, 2022 | 95.06 | 95.53 | 92.72 | 93.76 | 1,538,391 | -2.55(-2.65%) |
Sep 22, 2022 | 97.10 | 97.15 | 96.11 | 96.31 | 942,201 | -1.08(-1.11%) |
Sep 21, 2022 | 98.94 | 100.36 | 97.38 | 97.40 | 1,432,877 | -0.99(-1.00%) |
Sep 20, 2022 | 101.52 | 101.52 | 98.30 | 98.39 | 1,797,194 | -3.33(-3.27%) |
Sep 19, 2022 | 99.41 | 101.81 | 99.09 | 101.72 | 1,630,433 | +2.09(+2.10%) |
Sep 16, 2022 | 99.98 | 100.78 | 97.41 | 99.63 | 3,774,237 | -3.78(-3.66%) |
Sep 15, 2022 | 105.15 | 105.46 | 102.67 | 103.41 | 1,304,983 | -2.18(-2.06%) |
Sep 14, 2022 | 106.03 | 106.03 | 103.86 | 105.59 | 1,618,804 | -0.06(-0.05%) |
Sep 13, 2022 | 107.37 | 108.36 | 105.23 | 105.64 | 1,304,465 | -3.35(-3.07%) |
Sep 12, 2022 | 109.84 | 109.97 | 108.65 | 109.00 | 941,270 | -0.71(-0.65%) |
Sep 09, 2022 | 109.75 | 110.28 | 109.36 | 109.70 | 1,012,800 | +1.02(+0.94%) |
Sep 08, 2022 | 109.25 | 109.68 | 108.25 | 108.69 | 977,677 | -0.88(-0.81%) |
Sep 07, 2022 | 108.50 | 109.90 | 107.06 | 109.57 | 1,080,391 | +1.20(+1.11%) |
Sep 06, 2022 | 109.67 | 110.37 | 107.37 | 108.37 | 1,923,636 | -2.36(-2.13%) |
Sep 02, 2022 | 110.98 | 112.09 | 110.15 | 110.73 | 1,245,210 | +0.46(+0.42%) |
Sep 01, 2022 | 108.71 | 110.69 | 108.29 | 110.27 | 1,007,901 | +1.23(+1.13%) |
Aug 31, 2022 | 109.99 | 110.45 | 108.12 | 109.04 | 1,501,458 | -0.32(-0.30%) |
Aug 30, 2022 | 109.70 | 110.33 | 108.58 | 109.37 | 1,207,298 | -0.52(-0.47%) |
Aug 29, 2022 | 109.55 | 111.02 | 108.79 | 109.88 | 809,014 | -0.27(-0.24%) |
Aug 26, 2022 | 113.75 | 114.14 | 110.04 | 110.15 | 780,848 | -4.05(-3.55%) |
Aug 25, 2022 | 114.30 | 115.81 | 112.43 | 114.20 | 1,236,289 | +0.61(+0.54%) |
Aug 24, 2022 | 111.59 | 113.92 | 111.59 | 113.59 | 1,198,367 | +1.81(+1.62%) |
Aug 23, 2022 | 111.00 | 112.52 | 111.00 | 111.78 | 1,362,995 | +0.99(+0.90%) |
Aug 22, 2022 | 111.08 | 111.84 | 110.34 | 110.79 | 1,064,803 | -1.09(-0.97%) |
Aug 19, 2022 | 113.18 | 113.58 | 111.81 | 111.88 | 922,663 | -1.58(-1.39%) |
Aug 18, 2022 | 111.21 | 113.66 | 110.99 | 113.46 | 887,984 | +2.54(+2.29%) |
Aug 17, 2022 | 110.94 | 112.12 | 110.09 | 110.92 | 1,285,156 | -1.38(-1.23%) |
Aug 16, 2022 | 112.58 | 113.15 | 111.98 | 112.29 | 881,254 | -0.33(-0.29%) |
Aug 15, 2022 | 111.77 | 113.57 | 111.11 | 112.62 | 1,098,727 | +0.58(+0.52%) |
Aug 12, 2022 | 112.34 | 113.19 | 111.47 | 112.03 | 1,176,687 | -0.14(-0.13%) |
Aug 11, 2022 | 111.49 | 113.67 | 110.50 | 112.18 | 1,409,226 | +1.75(+1.58%) |
Aug 10, 2022 | 107.94 | 110.80 | 107.41 | 110.43 | 1,421,295 | +3.48(+3.25%) |
Aug 09, 2022 | 107.14 | 109.22 | 106.53 | 106.95 | 1,274,706 | +0.74(+0.69%) |
Aug 08, 2022 | 104.83 | 107.22 | 104.72 | 106.22 | 1,323,605 | +1.39(+1.32%) |
Aug 05, 2022 | 102.61 | 104.94 | 102.47 | 104.83 | 716,688 | +2.12(+2.07%) |
Aug 04, 2022 | 104.52 | 104.86 | 102.17 | 102.71 | 1,153,071 | -1.63(-1.57%) |
Aug 03, 2022 | 105.03 | 105.06 | 103.14 | 104.34 | 942,974 | +0.19(+0.18%) |
Aug 02, 2022 | 104.95 | 105.16 | 102.40 | 104.15 | 1,734,921 | -0.64(-0.61%) |