Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 95.78 | 96.36 | 94.07 | 94.37 | 768,699 | -1.42(-1.48%) |
Oct 28, 2022 | 94.29 | 96.22 | 93.52 | 95.79 | 630,442 | -0.19(-0.19%) |
Oct 27, 2022 | 96.26 | 97.72 | 95.70 | 95.97 | 617,463 | +0.35(+0.37%) |
Oct 26, 2022 | 96.11 | 97.27 | 94.65 | 95.62 | 618,712 | +0.51(+0.53%) |
Oct 25, 2022 | 92.16 | 95.32 | 91.48 | 95.11 | 658,210 | +2.61(+2.82%) |
Oct 24, 2022 | 92.61 | 93.10 | 91.23 | 92.51 | 493,302 | +0.67(+0.73%) |
Oct 21, 2022 | 87.98 | 92.26 | 87.79 | 91.83 | 673,656 | +4.07(+4.64%) |
Oct 20, 2022 | 89.92 | 92.25 | 87.22 | 87.76 | 1,110,221 | -2.03(-2.26%) |
Oct 19, 2022 | 90.96 | 92.18 | 89.64 | 89.79 | 1,272,437 | -1.87(-2.03%) |
Oct 18, 2022 | 91.81 | 92.86 | 90.57 | 91.66 | 1,073,250 | +1.17(+1.29%) |
Oct 17, 2022 | 89.84 | 92.69 | 89.83 | 90.49 | 8,247,808 | +0.15(+0.16%) |
Oct 14, 2022 | 95.31 | 95.31 | 90.12 | 90.34 | 2,967,349 | +1.97(+2.23%) |
Oct 13, 2022 | 83.79 | 89.38 | 83.36 | 88.37 | 716,169 | +2.28(+2.64%) |
Oct 12, 2022 | 85.80 | 86.89 | 84.92 | 86.09 | 639,963 | +0.17(+0.19%) |
Oct 11, 2022 | 86.05 | 87.36 | 84.46 | 85.93 | 684,293 | -1.25(-1.43%) |
Oct 10, 2022 | 87.41 | 88.36 | 86.22 | 87.18 | 563,645 | +0.42(+0.48%) |
Oct 07, 2022 | 87.13 | 88.59 | 86.29 | 86.76 | 802,067 | -1.33(-1.51%) |
Oct 06, 2022 | 88.13 | 89.93 | 87.68 | 88.08 | 807,515 | -0.67(-0.76%) |
Oct 05, 2022 | 88.59 | 89.58 | 87.75 | 88.76 | 962,841 | -1.88(-2.08%) |
Oct 04, 2022 | 87.83 | 90.91 | 87.83 | 90.64 | 685,417 | +2.46(+2.79%) |
Oct 03, 2022 | 86.76 | 88.91 | 85.59 | 88.18 | 717,968 | +3.35(+3.95%) |
Sep 30, 2022 | 83.29 | 85.40 | 82.55 | 84.83 | 982,632 | +1.57(+1.89%) |
Sep 29, 2022 | 82.52 | 83.40 | 80.87 | 83.26 | 690,206 | -0.50(-0.59%) |
Sep 28, 2022 | 81.33 | 84.21 | 81.20 | 83.76 | 1,562,284 | +2.82(+3.49%) |
Sep 27, 2022 | 81.25 | 82.50 | 80.47 | 80.94 | 924,307 | +1.11(+1.39%) |
Sep 26, 2022 | 80.36 | 83.54 | 79.44 | 79.82 | 1,036,328 | -1.17(-1.45%) |
Sep 23, 2022 | 81.20 | 81.87 | 79.37 | 80.99 | 865,166 | -2.73(-3.27%) |
Sep 22, 2022 | 84.95 | 85.55 | 82.65 | 83.73 | 853,802 | -0.79(-0.94%) |
Sep 21, 2022 | 87.19 | 88.37 | 84.52 | 84.52 | 892,042 | -2.63(-3.01%) |
Sep 20, 2022 | 87.82 | 87.82 | 83.93 | 87.15 | 1,075,970 | -2.97(-3.29%) |
Sep 19, 2022 | 86.62 | 90.55 | 86.22 | 90.11 | 797,074 | +1.41(+1.58%) |
Sep 16, 2022 | 90.07 | 90.24 | 87.92 | 88.71 | 1,180,665 | -2.97(-3.24%) |
Sep 15, 2022 | 89.16 | 92.54 | 89.16 | 91.68 | 1,191,041 | +1.95(+2.18%) |
Sep 14, 2022 | 91.30 | 91.50 | 87.66 | 89.72 | 1,209,235 | -2.03(-2.21%) |
Sep 13, 2022 | 95.87 | 96.78 | 91.67 | 91.75 | 758,165 | -7.29(-7.36%) |
Sep 12, 2022 | 99.02 | 100.51 | 98.32 | 99.05 | 525,629 | +1.19(+1.22%) |
Sep 09, 2022 | 97.46 | 98.35 | 96.94 | 97.86 | 269,386 | +2.25(+2.35%) |
Sep 08, 2022 | 94.11 | 95.83 | 93.05 | 95.61 | 495,425 | +0.42(+0.44%) |
Sep 07, 2022 | 92.76 | 95.59 | 92.11 | 95.19 | 472,823 | +1.77(+1.89%) |
Sep 06, 2022 | 94.97 | 95.58 | 92.83 | 93.42 | 791,166 | -0.08(-0.08%) |
Sep 02, 2022 | 95.47 | 95.91 | 92.92 | 93.50 | 478,361 | -0.47(-0.50%) |
Sep 01, 2022 | 94.98 | 94.98 | 92.48 | 93.97 | 538,499 | -2.33(-2.42%) |
Aug 31, 2022 | 97.47 | 97.95 | 95.81 | 96.31 | 670,289 | -1.81(-1.84%) |
Aug 30, 2022 | 100.08 | 100.08 | 96.40 | 98.11 | 740,378 | -2.15(-2.14%) |
Aug 29, 2022 | 101.92 | 101.92 | 99.00 | 100.26 | 1,032,008 | -4.19(-4.01%) |
Aug 26, 2022 | 107.34 | 107.41 | 103.06 | 104.45 | 602,816 | -2.98(-2.77%) |
Aug 25, 2022 | 103.10 | 107.70 | 103.10 | 107.43 | 815,381 | +4.91(+4.79%) |
Aug 24, 2022 | 103.24 | 104.38 | 101.83 | 102.52 | 747,286 | -1.44(-1.39%) |
Aug 23, 2022 | 101.30 | 104.63 | 101.30 | 103.96 | 553,699 | +3.37(+3.35%) |
Aug 22, 2022 | 100.51 | 101.43 | 99.07 | 100.59 | 621,294 | -1.59(-1.56%) |
Aug 19, 2022 | 104.96 | 104.96 | 102.13 | 102.18 | 640,998 | -3.31(-3.14%) |
Aug 18, 2022 | 103.52 | 105.52 | 103.52 | 105.50 | 594,365 | +2.39(+2.32%) |
Aug 17, 2022 | 103.83 | 104.23 | 102.10 | 103.10 | 974,426 | -0.33(-0.32%) |
Aug 16, 2022 | 101.85 | 103.57 | 101.25 | 103.43 | 609,892 | +1.54(+1.51%) |
Aug 15, 2022 | 100.20 | 102.23 | 98.92 | 101.89 | 806,813 | +1.01(+1.00%) |
Aug 12, 2022 | 100.81 | 101.59 | 100.39 | 100.88 | 621,374 | +0.43(+0.43%) |
Aug 11, 2022 | 97.92 | 101.89 | 97.83 | 100.45 | 829,291 | +3.56(+3.68%) |
Aug 10, 2022 | 95.91 | 98.00 | 95.51 | 96.89 | 826,403 | +2.78(+2.96%) |
Aug 09, 2022 | 93.61 | 94.17 | 91.52 | 94.11 | 1,074,336 | +0.51(+0.54%) |
Aug 08, 2022 | 92.82 | 94.86 | 92.82 | 93.60 | 725,779 | +1.76(+1.92%) |
Aug 05, 2022 | 89.53 | 91.92 | 89.41 | 91.84 | 490,484 | +1.37(+1.52%) |
Aug 04, 2022 | 91.80 | 92.87 | 90.36 | 90.47 | 814,867 | -1.46(-1.59%) |
Aug 03, 2022 | 93.28 | 93.91 | 91.49 | 91.93 | 604,152 | +0.02(+0.02%) |
Aug 02, 2022 | 95.62 | 98.10 | 90.15 | 91.91 | 807,824 | -2.64(-2.79%) |