Saturday, 20 April 2024
Goldman Sachs Activebeta Intern
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 25.39 | 25.44 | 24.81 | 24.84 | 1,077,500 |
| 13/10/22 | 24.21 | 25.33 | 24.21 | 25.21 | 1,818,300 |
| 12/10/22 | 24.72 | 24.84 | 24.67 | 24.68 | 2,826,500 |
| 11/10/22 | 24.91 | 25.22 | 24.75 | 24.81 | 1,156,700 |
| 10/10/22 | 25.18 | 25.23 | 24.93 | 25.06 | 673,000 |
| 07/10/22 | 25.46 | 25.47 | 25.08 | 25.19 | 544,400 |
| 06/10/22 | 25.77 | 25.87 | 25.55 | 25.58 | 1,201,300 |
| 05/10/22 | 25.87 | 26.20 | 25.75 | 26.06 | 1,454,100 |
| 04/10/22 | 25.99 | 26.37 | 25.99 | 26.35 | 690,300 |
| 03/10/22 | 25.06 | 25.45 | 25.01 | 25.35 | 621,400 |
| 30/09/22 | 24.80 | 25.12 | 24.75 | 24.75 | 766,300 |
| 29/09/22 | 24.80 | 24.92 | 24.53 | 24.89 | 766,200 |
| 28/09/22 | 24.62 | 25.27 | 24.52 | 25.19 | 1,550,400 |
| 26/09/22 | 24.89 | 25.10 | 24.60 | 24.69 | 1,071,900 |
| 23/09/22 | 25.49 | 25.50 | 25.05 | 25.21 | 943,100 |
| 22/09/22 | 26.28 | 26.29 | 25.98 | 26.11 | 766,800 |
| 21/09/22 | 26.55 | 26.70 | 26.16 | 26.16 | 657,800 |
| 20/09/22 | 26.66 | 26.67 | 26.38 | 26.54 | 1,001,600 |
| 19/09/22 | 26.59 | 27.03 | 26.55 | 27.03 | 474,800 |
| 16/09/22 | 26.84 | 26.96 | 26.74 | 26.90 | 752,300 |
| 15/09/22 | 27.11 | 27.33 | 27.01 | 27.05 | 1,140,100 |
| 14/09/22 | 27.28 | 27.44 | 27.18 | 27.33 | 495,300 |
| 13/09/22 | 27.66 | 27.82 | 27.22 | 27.25 | 602,200 |
| 12/09/22 | 28.14 | 28.30 | 28.11 | 28.18 | 1,009,000 |
| 09/09/22 | 27.60 | 27.80 | 27.60 | 27.80 | 1,026,600 |
| 08/09/22 | 26.76 | 27.13 | 26.75 | 27.10 | 361,700 |
| 07/09/22 | 26.70 | 27.11 | 26.68 | 27.11 | 605,200 |
| 06/09/22 | 27.10 | 27.12 | 26.77 | 26.88 | 1,154,100 |
| 02/09/22 | 27.35 | 27.56 | 26.87 | 26.96 | 538,600 |
| 01/09/22 | 27.15 | 27.15 | 26.85 | 27.13 | 684,100 |
| 31/08/22 | 27.72 | 27.78 | 27.51 | 27.52 | 476,100 |
| 30/08/22 | 28.09 | 28.12 | 27.66 | 27.72 | 443,700 |
| 29/08/22 | 27.89 | 28.08 | 27.88 | 27.95 | 381,300 |
| 26/08/22 | 28.72 | 28.77 | 27.99 | 28.00 | 712,200 |
| 25/08/22 | 28.50 | 28.76 | 28.48 | 28.75 | 372,700 |
| 24/08/22 | 28.34 | 28.56 | 28.32 | 28.45 | 402,200 |
| 23/08/22 | 28.39 | 28.67 | 28.34 | 28.47 | 484,400 |
| 22/08/22 | 28.62 | 28.62 | 28.37 | 28.45 | 425,300 |
| 19/08/22 | 29.04 | 29.05 | 28.84 | 28.91 | 476,200 |
| 18/08/22 | 29.29 | 29.40 | 29.18 | 29.26 | 453,800 |
| 17/08/22 | 29.33 | 29.51 | 29.20 | 29.35 | 688,900 |
| 16/08/22 | 29.38 | 29.64 | 29.38 | 29.60 | 584,100 |
| 15/08/22 | 29.43 | 29.57 | 29.42 | 29.55 | 453,600 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |