Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 102.41 | 105.60 | 102.35 | 103.63 | 28,228,714 | +0.10(+0.10%) |
Oct 28, 2022 | 102.37 | 104.01 | 101.12 | 103.53 | 30,120,158 | +2.95(+2.93%) |
Oct 27, 2022 | 101.39 | 102.48 | 100.46 | 100.58 | 19,450,898 | +0.38(+0.38%) |
Oct 26, 2022 | 99.38 | 100.85 | 99.14 | 100.20 | 18,594,254 | +1.18(+1.19%) |
Oct 25, 2022 | 99.52 | 100.38 | 98.27 | 99.02 | 16,801,858 | -0.67(-0.68%) |
Oct 24, 2022 | 98.82 | 100.71 | 98.31 | 99.70 | 18,202,730 | +0.69(+0.70%) |
Oct 21, 2022 | 97.69 | 99.51 | 97.18 | 99.00 | 24,405,182 | +1.81(+1.86%) |
Oct 20, 2022 | 97.56 | 98.20 | 96.71 | 97.20 | 18,868,744 | +0.13(+0.13%) |
Oct 19, 2022 | 94.69 | 97.26 | 94.67 | 97.07 | 22,360,592 | +2.80(+2.97%) |
Oct 18, 2022 | 94.96 | 95.72 | 92.80 | 94.27 | 15,036,835 | +0.17(+0.18%) |
Oct 17, 2022 | 94.53 | 95.37 | 93.99 | 94.10 | 15,269,806 | +1.34(+1.44%) |
Oct 14, 2022 | 94.57 | 95.62 | 92.63 | 92.77 | 16,284,160 | -2.51(-2.63%) |
Oct 13, 2022 | 91.23 | 95.82 | 91.09 | 95.27 | 23,570,864 | +3.22(+3.49%) |
Oct 12, 2022 | 91.19 | 92.50 | 90.93 | 92.06 | 13,509,549 | +0.40(+0.44%) |
Oct 11, 2022 | 90.92 | 93.30 | 90.48 | 91.65 | 19,035,978 | -0.79(-0.85%) |
Oct 10, 2022 | 94.92 | 95.42 | 92.33 | 92.44 | 17,946,854 | -2.05(-2.17%) |
Oct 07, 2022 | 95.57 | 96.62 | 93.69 | 94.49 | 26,205,316 | -0.96(-1.01%) |
Oct 06, 2022 | 92.09 | 95.56 | 91.96 | 95.45 | 31,132,604 | +2.75(+2.97%) |
Oct 05, 2022 | 89.55 | 93.51 | 89.47 | 92.70 | 37,248,248 | +3.60(+4.04%) |
Oct 04, 2022 | 87.20 | 89.18 | 86.71 | 89.10 | 23,663,066 | +3.13(+3.64%) |
Oct 03, 2022 | 84.21 | 86.38 | 83.91 | 85.97 | 25,532,784 | +4.31(+5.28%) |
Sep 30, 2022 | 82.46 | 83.27 | 81.66 | 81.66 | 22,836,420 | -1.28(-1.54%) |
Sep 29, 2022 | 82.47 | 83.57 | 81.49 | 82.94 | 19,130,502 | -0.17(-0.20%) |
Sep 28, 2022 | 80.54 | 83.52 | 80.36 | 83.11 | 20,894,012 | +2.92(+3.64%) |
Sep 27, 2022 | 80.07 | 81.32 | 79.32 | 80.19 | 18,518,748 | +1.65(+2.10%) |
Sep 26, 2022 | 79.40 | 80.64 | 78.46 | 78.54 | 23,568,326 | -1.66(-2.06%) |
Sep 23, 2022 | 81.83 | 81.83 | 79.36 | 80.20 | 29,659,486 | -4.51(-5.32%) |
Sep 22, 2022 | 86.23 | 86.66 | 84.66 | 84.70 | 17,256,338 | -0.36(-0.42%) |
Sep 21, 2022 | 87.51 | 87.80 | 84.99 | 85.06 | 18,525,994 | -1.39(-1.61%) |
Sep 20, 2022 | 86.73 | 86.91 | 85.71 | 86.45 | 15,728,699 | -0.71(-0.82%) |
Sep 19, 2022 | 85.12 | 87.44 | 85.11 | 87.16 | 16,401,922 | -0.01(-0.01%) |
Sep 16, 2022 | 88.91 | 89.17 | 86.04 | 87.17 | 40,497,352 | -1.52(-1.71%) |
Sep 15, 2022 | 89.99 | 90.29 | 87.96 | 88.69 | 22,550,008 | -2.66(-2.91%) |
Sep 14, 2022 | 89.96 | 92.18 | 89.92 | 91.35 | 24,248,916 | +2.19(+2.45%) |
Sep 13, 2022 | 90.35 | 91.45 | 88.76 | 89.16 | 19,489,394 | -2.13(-2.34%) |
Sep 12, 2022 | 91.33 | 92.77 | 90.60 | 91.29 | 17,232,740 | +1.04(+1.15%) |
Sep 09, 2022 | 90.27 | 90.72 | 89.15 | 90.25 | 18,349,884 | +1.49(+1.68%) |
Sep 08, 2022 | 88.53 | 89.24 | 87.65 | 88.76 | 20,057,662 | +0.72(+0.82%) |
Sep 07, 2022 | 87.16 | 88.47 | 86.32 | 88.04 | 17,399,038 | -0.76(-0.85%) |
Sep 06, 2022 | 89.93 | 90.34 | 88.39 | 88.80 | 20,529,356 | -0.60(-0.67%) |
Sep 02, 2022 | 90.11 | 90.52 | 88.95 | 89.40 | 19,486,476 | +1.61(+1.83%) |
Sep 01, 2022 | 88.31 | 88.91 | 86.31 | 87.79 | 17,557,474 | -1.61(-1.80%) |
Aug 31, 2022 | 87.94 | 90.57 | 87.53 | 89.40 | 19,619,640 | -0.67(-0.75%) |
Aug 30, 2022 | 91.99 | 92.23 | 89.61 | 90.07 | 18,267,236 | -3.56(-3.81%) |
Aug 29, 2022 | 91.82 | 94.98 | 91.78 | 93.64 | 24,658,826 | +2.10(+2.30%) |
Aug 26, 2022 | 92.37 | 93.44 | 91.11 | 91.53 | 16,606,785 | -1.14(-1.23%) |
Aug 25, 2022 | 92.51 | 93.39 | 91.75 | 92.67 | 16,362,465 | +0.48(+0.52%) |
Aug 24, 2022 | 91.66 | 92.56 | 91.06 | 92.20 | 18,228,008 | +0.54(+0.59%) |
Aug 23, 2022 | 89.36 | 92.04 | 89.27 | 91.65 | 25,407,878 | +3.73(+4.24%) |
Aug 22, 2022 | 87.37 | 88.37 | 85.91 | 87.92 | 17,123,822 | -0.07(-0.07%) |
Aug 19, 2022 | 88.06 | 89.04 | 87.73 | 87.99 | 17,245,376 | -0.28(-0.32%) |
Aug 18, 2022 | 87.12 | 89.14 | 87.06 | 88.27 | 18,995,472 | +2.04(+2.36%) |
Aug 17, 2022 | 85.36 | 87.17 | 85.03 | 86.23 | 14,621,632 | +0.69(+0.81%) |
Aug 16, 2022 | 86.07 | 86.87 | 85.38 | 85.54 | 15,001,425 | -0.80(-0.93%) |
Aug 15, 2022 | 84.67 | 86.73 | 83.85 | 86.34 | 22,186,308 | -1.57(-1.79%) |
Aug 12, 2022 | 86.49 | 87.93 | 86.15 | 87.91 | 16,100,904 | +0.76(+0.87%) |
Aug 11, 2022 | 85.89 | 88.19 | 85.52 | 87.16 | 20,090,402 | +2.45(+2.89%) |
Aug 10, 2022 | 83.99 | 85.02 | 82.61 | 84.70 | 19,750,936 | +0.80(+0.95%) |
Aug 09, 2022 | 83.41 | 84.85 | 83.32 | 83.91 | 20,595,866 | +1.52(+1.84%) |
Aug 08, 2022 | 82.07 | 82.99 | 81.71 | 82.39 | 15,617,243 | +0.46(+0.57%) |
Aug 05, 2022 | 79.99 | 83.07 | 79.92 | 81.93 | 20,501,110 | +1.17(+1.45%) |
Aug 04, 2022 | 83.65 | 83.68 | 80.06 | 80.76 | 34,346,272 | -3.55(-4.21%) |
Aug 03, 2022 | 87.46 | 87.46 | 84.09 | 84.31 | 25,524,028 | -2.83(-3.24%) |
Aug 02, 2022 | 87.71 | 88.18 | 86.90 | 87.13 | 18,039,804 | -0.38(-0.43%) |