Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 97.63 | 99.19 | 96.91 | 99.06 | 1,989,380 | +0.80(+0.81%) |
Oct 28, 2022 | 95.30 | 98.38 | 95.12 | 98.26 | 663,230 | +3.53(+3.72%) |
Oct 27, 2022 | 95.14 | 96.57 | 94.63 | 94.74 | 702,745 | +0.68(+0.72%) |
Oct 26, 2022 | 95.63 | 96.23 | 93.72 | 94.06 | 1,075,175 | -0.81(-0.86%) |
Oct 25, 2022 | 94.80 | 94.95 | 92.72 | 94.87 | 825,998 | -0.68(-0.71%) |
Oct 24, 2022 | 96.44 | 97.23 | 94.83 | 95.55 | 1,090,981 | +0.40(+0.42%) |
Oct 21, 2022 | 93.85 | 96.02 | 93.14 | 95.15 | 3,182,597 | +1.43(+1.52%) |
Oct 20, 2022 | 95.92 | 95.92 | 93.24 | 93.72 | 860,581 | -3.15(-3.26%) |
Oct 19, 2022 | 97.12 | 98.36 | 95.99 | 96.87 | 653,654 | -0.53(-0.54%) |
Oct 18, 2022 | 97.58 | 98.28 | 96.52 | 97.40 | 788,850 | +1.25(+1.30%) |
Oct 17, 2022 | 96.60 | 96.74 | 95.02 | 96.16 | 795,493 | +1.19(+1.25%) |
Oct 14, 2022 | 97.26 | 98.26 | 94.82 | 94.97 | 875,457 | -2.25(-2.32%) |
Oct 13, 2022 | 92.06 | 97.59 | 91.38 | 97.22 | 847,003 | +4.12(+4.43%) |
Oct 12, 2022 | 92.59 | 94.42 | 92.15 | 93.10 | 914,587 | +0.52(+0.56%) |
Oct 11, 2022 | 91.44 | 94.54 | 91.10 | 92.58 | 771,436 | +0.78(+0.85%) |
Oct 10, 2022 | 90.63 | 92.06 | 90.59 | 91.80 | 427,070 | +1.74(+1.93%) |
Oct 07, 2022 | 91.19 | 91.21 | 89.78 | 90.07 | 922,700 | -1.56(-1.71%) |
Oct 06, 2022 | 91.95 | 92.38 | 91.20 | 91.63 | 899,066 | -1.03(-1.11%) |
Oct 05, 2022 | 91.17 | 93.31 | 91.17 | 92.66 | 634,366 | +0.43(+0.47%) |
Oct 04, 2022 | 89.81 | 92.39 | 89.81 | 92.22 | 711,058 | +2.81(+3.14%) |
Oct 03, 2022 | 86.90 | 89.77 | 85.93 | 89.42 | 1,066,947 | +3.54(+4.12%) |
Sep 30, 2022 | 88.20 | 88.61 | 85.68 | 85.88 | 957,446 | -2.19(-2.48%) |
Sep 29, 2022 | 88.26 | 88.42 | 87.50 | 88.06 | 698,461 | -0.60(-0.68%) |
Sep 28, 2022 | 87.39 | 89.12 | 86.80 | 88.67 | 648,460 | +1.67(+1.92%) |
Sep 27, 2022 | 86.80 | 87.28 | 85.66 | 87.00 | 714,419 | +0.46(+0.53%) |
Sep 26, 2022 | 87.60 | 88.15 | 85.00 | 86.54 | 656,502 | -1.67(-1.89%) |
Sep 23, 2022 | 88.77 | 89.18 | 87.41 | 88.21 | 847,716 | -0.95(-1.06%) |
Sep 22, 2022 | 90.95 | 91.09 | 88.93 | 89.16 | 938,423 | -1.45(-1.60%) |
Sep 21, 2022 | 93.53 | 93.91 | 90.58 | 90.60 | 463,035 | -2.43(-2.61%) |
Sep 20, 2022 | 94.60 | 94.60 | 91.79 | 93.03 | 876,822 | -2.04(-2.15%) |
Sep 19, 2022 | 92.67 | 95.19 | 92.60 | 95.07 | 754,882 | +1.68(+1.80%) |
Sep 16, 2022 | 95.87 | 95.87 | 93.34 | 93.39 | 4,111,163 | -2.29(-2.39%) |
Sep 15, 2022 | 95.41 | 97.25 | 95.17 | 95.69 | 813,456 | +0.28(+0.29%) |
Sep 14, 2022 | 95.11 | 95.66 | 94.01 | 95.41 | 796,628 | +0.78(+0.83%) |
Sep 13, 2022 | 96.45 | 97.01 | 94.46 | 94.63 | 863,905 | -3.09(-3.16%) |
Sep 12, 2022 | 96.33 | 97.92 | 96.33 | 97.71 | 874,739 | +1.84(+1.92%) |
Sep 09, 2022 | 95.52 | 96.33 | 95.16 | 95.87 | 762,620 | +0.96(+1.01%) |
Sep 08, 2022 | 93.65 | 95.30 | 93.53 | 94.91 | 634,792 | +0.62(+0.66%) |
Sep 07, 2022 | 92.65 | 94.39 | 92.62 | 94.29 | 507,494 | +1.72(+1.86%) |
Sep 06, 2022 | 92.99 | 93.55 | 92.08 | 92.57 | 803,812 | +0.38(+0.41%) |
Sep 02, 2022 | 93.42 | 94.60 | 91.84 | 92.19 | 558,636 | -0.86(-0.92%) |
Sep 01, 2022 | 92.20 | 93.31 | 91.71 | 93.05 | 580,916 | +0.72(+0.78%) |
Aug 31, 2022 | 94.03 | 94.35 | 92.21 | 92.32 | 841,914 | -1.50(-1.60%) |
Aug 30, 2022 | 95.51 | 96.59 | 93.66 | 93.83 | 704,808 | -1.60(-1.68%) |
Aug 29, 2022 | 95.54 | 96.46 | 94.93 | 95.43 | 509,404 | -0.58(-0.60%) |
Aug 26, 2022 | 98.16 | 98.56 | 95.91 | 96.01 | 520,893 | -1.99(-2.03%) |
Aug 25, 2022 | 96.64 | 98.04 | 95.91 | 98.00 | 362,703 | +1.54(+1.60%) |
Aug 24, 2022 | 96.32 | 96.70 | 95.46 | 96.45 | 330,445 | +0.13(+0.14%) |
Aug 23, 2022 | 96.70 | 97.31 | 96.11 | 96.32 | 412,031 | -0.44(-0.45%) |
Aug 22, 2022 | 98.38 | 98.38 | 96.17 | 96.76 | 634,243 | -2.15(-2.18%) |
Aug 19, 2022 | 100.26 | 100.46 | 98.85 | 98.91 | 663,411 | -2.18(-2.16%) |
Aug 18, 2022 | 101.18 | 102.04 | 100.33 | 101.09 | 654,382 | -0.27(-0.26%) |
Aug 17, 2022 | 99.11 | 101.70 | 98.86 | 101.36 | 736,086 | +1.07(+1.06%) |
Aug 16, 2022 | 99.44 | 100.47 | 99.21 | 100.29 | 799,863 | +0.79(+0.79%) |
Aug 15, 2022 | 98.18 | 100.01 | 98.18 | 99.50 | 599,918 | +0.16(+0.16%) |
Aug 12, 2022 | 98.07 | 99.42 | 98.07 | 99.34 | 720,362 | +1.49(+1.53%) |
Aug 11, 2022 | 95.83 | 98.42 | 95.76 | 97.85 | 957,112 | +2.59(+2.72%) |
Aug 10, 2022 | 94.96 | 95.61 | 94.79 | 95.26 | 956,401 | +1.14(+1.21%) |
Aug 09, 2022 | 94.20 | 94.86 | 93.35 | 94.11 | 862,999 | +0.48(+0.51%) |
Aug 08, 2022 | 93.17 | 94.36 | 92.85 | 93.64 | 851,039 | +1.03(+1.11%) |
Aug 05, 2022 | 91.08 | 92.96 | 90.81 | 92.61 | 872,178 | +1.68(+1.84%) |
Aug 04, 2022 | 91.69 | 92.27 | 90.75 | 90.93 | 852,560 | -1.14(-1.24%) |
Aug 03, 2022 | 90.30 | 92.44 | 90.07 | 92.07 | 950,501 | +1.99(+2.21%) |
Aug 02, 2022 | 90.81 | 91.16 | 88.94 | 90.08 | 1,372,628 | -0.27(-0.30%) |