Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 86.97 | 87.46 | 85.92 | 86.47 | 3,488,632 | -0.76(-0.87%) |
Oct 28, 2022 | 84.69 | 87.44 | 84.69 | 87.24 | 3,382,740 | +2.75(+3.25%) |
Oct 27, 2022 | 85.05 | 85.67 | 84.36 | 84.49 | 3,628,478 | +0.21(+0.25%) |
Oct 26, 2022 | 84.22 | 84.85 | 83.51 | 84.28 | 3,166,231 | +0.53(+0.63%) |
Oct 25, 2022 | 82.33 | 84.10 | 82.32 | 83.75 | 2,996,897 | +1.44(+1.75%) |
Oct 24, 2022 | 82.65 | 83.36 | 81.70 | 82.31 | 2,498,440 | +0.21(+0.26%) |
Oct 21, 2022 | 81.12 | 82.69 | 80.67 | 82.09 | 3,005,232 | +1.14(+1.41%) |
Oct 20, 2022 | 82.60 | 82.75 | 80.48 | 80.95 | 4,372,423 | -1.91(-2.31%) |
Oct 19, 2022 | 83.17 | 83.87 | 82.43 | 82.86 | 2,814,238 | -1.41(-1.67%) |
Oct 18, 2022 | 83.78 | 84.54 | 83.36 | 84.28 | 3,243,204 | +1.59(+1.92%) |
Oct 17, 2022 | 81.67 | 83.49 | 81.55 | 82.69 | 3,991,649 | +2.12(+2.63%) |
Oct 14, 2022 | 82.49 | 83.02 | 80.18 | 80.57 | 5,076,376 | -1.09(-1.33%) |
Oct 13, 2022 | 78.88 | 82.15 | 77.73 | 81.66 | 7,821,402 | +1.87(+2.35%) |
Oct 12, 2022 | 82.60 | 82.86 | 79.73 | 79.78 | 4,571,515 | -3.30(-3.98%) |
Oct 11, 2022 | 82.41 | 83.99 | 82.28 | 83.09 | 5,271,908 | +0.35(+0.43%) |
Oct 10, 2022 | 82.70 | 83.65 | 82.61 | 82.73 | 3,213,626 | +0.07(+0.09%) |
Oct 07, 2022 | 84.21 | 84.45 | 82.21 | 82.66 | 3,408,018 | -1.58(-1.87%) |
Oct 06, 2022 | 86.92 | 87.00 | 84.13 | 84.24 | 4,558,834 | -3.02(-3.46%) |
Oct 05, 2022 | 89.00 | 89.21 | 86.72 | 87.25 | 4,165,228 | -2.88(-3.19%) |
Oct 04, 2022 | 89.09 | 90.33 | 88.41 | 90.13 | 3,346,458 | +1.66(+1.88%) |
Oct 03, 2022 | 87.66 | 89.10 | 86.73 | 88.47 | 4,080,406 | +2.14(+2.48%) |
Sep 30, 2022 | 88.86 | 89.18 | 86.12 | 86.33 | 5,564,178 | -1.93(-2.19%) |
Sep 29, 2022 | 92.21 | 92.25 | 88.12 | 88.26 | 3,345,175 | -4.19(-4.53%) |
Sep 28, 2022 | 92.29 | 92.99 | 91.10 | 92.44 | 2,519,572 | +1.20(+1.31%) |
Sep 27, 2022 | 93.82 | 94.22 | 90.91 | 91.25 | 4,340,361 | -2.34(-2.50%) |
Sep 26, 2022 | 96.05 | 96.15 | 92.73 | 93.58 | 3,030,886 | -2.66(-2.77%) |
Sep 23, 2022 | 96.47 | 96.76 | 95.14 | 96.25 | 2,475,852 | -0.90(-0.93%) |
Sep 22, 2022 | 96.61 | 97.99 | 96.14 | 97.15 | 2,505,149 | +0.36(+0.37%) |
Sep 21, 2022 | 98.41 | 99.18 | 96.77 | 96.79 | 1,611,729 | -1.25(-1.28%) |
Sep 20, 2022 | 98.39 | 98.60 | 97.04 | 98.04 | 1,748,357 | -1.09(-1.10%) |
Sep 19, 2022 | 98.21 | 99.16 | 97.75 | 99.12 | 1,921,808 | +0.65(+0.66%) |
Sep 16, 2022 | 99.24 | 99.85 | 98.28 | 98.47 | 4,919,364 | -0.16(-0.16%) |
Sep 15, 2022 | 100.73 | 100.86 | 98.47 | 98.63 | 3,343,627 | -2.77(-2.74%) |
Sep 14, 2022 | 100.53 | 102.03 | 100.53 | 101.41 | 2,488,852 | +1.00(+1.00%) |
Sep 13, 2022 | 102.22 | 102.57 | 99.84 | 100.41 | 2,573,180 | -2.50(-2.43%) |
Sep 12, 2022 | 102.05 | 103.25 | 101.99 | 102.90 | 1,781,992 | +0.93(+0.91%) |
Sep 09, 2022 | 101.69 | 102.44 | 101.07 | 101.97 | 1,569,087 | +0.63(+0.62%) |
Sep 08, 2022 | 101.97 | 102.76 | 100.89 | 101.34 | 2,576,200 | -0.97(-0.95%) |
Sep 07, 2022 | 99.74 | 102.40 | 99.73 | 102.32 | 3,582,206 | +3.24(+3.27%) |
Sep 06, 2022 | 99.51 | 100.56 | 98.76 | 99.08 | 2,195,627 | -0.22(-0.22%) |
Sep 02, 2022 | 100.48 | 101.41 | 99.00 | 99.30 | 1,612,209 | -1.10(-1.10%) |
Sep 01, 2022 | 99.34 | 100.74 | 99.06 | 100.41 | 1,737,264 | +1.19(+1.20%) |
Aug 31, 2022 | 99.93 | 100.75 | 99.07 | 99.22 | 3,115,217 | -0.71(-0.72%) |
Aug 30, 2022 | 101.12 | 101.39 | 99.54 | 99.93 | 2,068,625 | -1.41(-1.39%) |
Aug 29, 2022 | 100.61 | 102.01 | 99.85 | 101.34 | 1,910,805 | +0.44(+0.43%) |
Aug 26, 2022 | 102.86 | 102.91 | 100.80 | 100.91 | 3,628,013 | -1.83(-1.78%) |
Aug 25, 2022 | 103.05 | 103.12 | 101.72 | 102.73 | 2,814,770 | -0.21(-0.21%) |
Aug 24, 2022 | 103.20 | 103.35 | 102.39 | 102.95 | 1,935,728 | -0.09(-0.09%) |
Aug 23, 2022 | 104.08 | 104.08 | 102.83 | 103.04 | 1,605,241 | -0.95(-0.91%) |
Aug 22, 2022 | 104.85 | 105.13 | 103.78 | 103.99 | 2,459,394 | -1.11(-1.05%) |
Aug 19, 2022 | 104.67 | 105.49 | 104.24 | 105.09 | 2,254,024 | +0.61(+0.59%) |
Aug 18, 2022 | 104.03 | 104.93 | 104.03 | 104.48 | 1,879,550 | +0.51(+0.49%) |
Aug 17, 2022 | 103.86 | 104.78 | 103.79 | 103.97 | 2,041,405 | -0.07(-0.07%) |
Aug 16, 2022 | 102.99 | 104.39 | 102.83 | 104.04 | 2,698,568 | +1.05(+1.02%) |
Aug 15, 2022 | 102.42 | 103.09 | 101.74 | 102.99 | 2,330,896 | +0.68(+0.66%) |
Aug 12, 2022 | 101.28 | 102.39 | 101.11 | 102.32 | 3,558,758 | +1.61(+1.60%) |
Aug 11, 2022 | 101.30 | 101.97 | 100.54 | 100.70 | 2,845,641 | -0.51(-0.50%) |
Aug 10, 2022 | 101.43 | 101.61 | 100.71 | 101.21 | 3,161,752 | +0.23(+0.23%) |
Aug 09, 2022 | 100.59 | 101.30 | 100.37 | 100.98 | 2,573,352 | +0.71(+0.71%) |
Aug 08, 2022 | 101.03 | 101.71 | 100.02 | 100.27 | 3,404,127 | -0.11(-0.11%) |
Aug 05, 2022 | 100.37 | 100.68 | 98.68 | 100.38 | 3,298,894 | -0.52(-0.52%) |
Aug 04, 2022 | 102.81 | 102.97 | 100.69 | 100.90 | 3,222,753 | -1.00(-0.98%) |
Aug 03, 2022 | 100.62 | 102.21 | 98.82 | 101.91 | 3,027,991 | +1.10(+1.10%) |
Aug 02, 2022 | 101.42 | 102.39 | 100.63 | 100.80 | 2,373,485 | -0.21(-0.21%) |