Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 99.54 | 101.28 | 98.93 | 100.15 | 54,649 | +0.78(+0.78%) |
Oct 28, 2022 | 95.96 | 99.47 | 95.96 | 99.37 | 47,083 | +3.35(+3.49%) |
Oct 27, 2022 | 95.16 | 98.09 | 94.75 | 96.02 | 55,814 | +0.80(+0.84%) |
Oct 26, 2022 | 96.23 | 97.20 | 94.82 | 95.22 | 60,073 | -0.89(-0.92%) |
Oct 25, 2022 | 94.98 | 97.58 | 94.54 | 96.11 | 54,312 | +1.00(+1.06%) |
Oct 24, 2022 | 95.37 | 95.53 | 94.01 | 95.10 | 28,493 | +0.55(+0.58%) |
Oct 21, 2022 | 92.95 | 95.08 | 91.76 | 94.56 | 30,500 | +2.14(+2.32%) |
Oct 20, 2022 | 93.71 | 93.71 | 91.80 | 92.41 | 18,268 | -1.53(-1.63%) |
Oct 19, 2022 | 93.40 | 94.13 | 92.65 | 93.94 | 22,553 | -0.15(-0.16%) |
Oct 18, 2022 | 94.01 | 94.18 | 93.06 | 94.09 | 26,551 | +1.71(+1.85%) |
Oct 17, 2022 | 90.79 | 92.62 | 90.79 | 92.38 | 26,916 | +2.21(+2.45%) |
Oct 14, 2022 | 92.38 | 92.91 | 89.95 | 90.17 | 29,932 | -2.20(-2.38%) |
Oct 13, 2022 | 87.53 | 92.37 | 87.53 | 92.37 | 48,758 | +3.44(+3.87%) |
Oct 12, 2022 | 90.29 | 90.37 | 88.93 | 88.93 | 34,947 | -0.78(-0.87%) |
Oct 11, 2022 | 90.04 | 90.86 | 88.46 | 89.71 | 56,821 | -0.62(-0.69%) |
Oct 10, 2022 | 88.44 | 91.02 | 87.80 | 90.34 | 21,973 | +2.29(+2.60%) |
Oct 07, 2022 | 88.32 | 88.76 | 87.78 | 88.05 | 23,777 | -1.33(-1.48%) |
Oct 06, 2022 | 89.30 | 89.64 | 88.20 | 89.37 | 22,759 | -0.19(-0.22%) |
Oct 05, 2022 | 89.35 | 90.35 | 88.40 | 89.57 | 24,979 | -0.84(-0.93%) |
Oct 04, 2022 | 89.49 | 91.24 | 89.49 | 90.41 | 31,901 | +2.08(+2.35%) |
Oct 03, 2022 | 86.66 | 89.05 | 85.58 | 88.33 | 20,178 | +1.82(+2.11%) |
Sep 30, 2022 | 86.77 | 89.13 | 86.39 | 86.51 | 31,487 | -0.25(-0.29%) |
Sep 29, 2022 | 85.33 | 86.98 | 84.41 | 86.76 | 47,803 | +0.54(+0.62%) |
Sep 28, 2022 | 84.92 | 87.26 | 84.92 | 86.22 | 36,356 | +1.29(+1.52%) |
Sep 27, 2022 | 84.03 | 85.40 | 83.78 | 84.94 | 33,569 | +1.46(+1.75%) |
Sep 26, 2022 | 83.02 | 84.81 | 82.90 | 83.47 | 32,792 | +0.44(+0.53%) |
Sep 23, 2022 | 83.06 | 83.69 | 82.08 | 83.04 | 41,960 | -0.65(-0.78%) |
Sep 22, 2022 | 83.14 | 84.31 | 82.89 | 83.69 | 47,240 | -0.11(-0.13%) |
Sep 21, 2022 | 83.79 | 86.76 | 83.45 | 83.80 | 54,250 | +0.42(+0.50%) |
Sep 20, 2022 | 82.69 | 83.39 | 81.56 | 83.38 | 37,130 | +0.60(+0.73%) |
Sep 19, 2022 | 80.93 | 83.10 | 80.93 | 82.77 | 45,890 | +0.72(+0.88%) |
Sep 16, 2022 | 81.06 | 82.28 | 80.03 | 82.05 | 86,150 | +0.63(+0.78%) |
Sep 15, 2022 | 82.72 | 83.47 | 79.63 | 81.42 | 35,763 | -1.88(-2.26%) |
Sep 14, 2022 | 83.33 | 83.53 | 82.00 | 83.30 | 41,207 | +0.57(+0.68%) |
Sep 13, 2022 | 84.35 | 84.35 | 82.40 | 82.73 | 39,315 | -2.93(-3.43%) |
Sep 12, 2022 | 85.79 | 86.53 | 85.10 | 85.67 | 39,025 | -0.05(-0.06%) |
Sep 09, 2022 | 84.95 | 86.91 | 84.57 | 85.72 | 78,392 | +1.06(+1.26%) |
Sep 08, 2022 | 87.31 | 87.31 | 84.25 | 84.65 | 36,201 | -3.00(-3.43%) |
Sep 07, 2022 | 88.12 | 88.51 | 86.89 | 87.66 | 28,259 | -0.40(-0.45%) |
Sep 06, 2022 | 88.35 | 88.37 | 86.97 | 88.06 | 36,614 | +0.22(+0.26%) |
Sep 02, 2022 | 88.91 | 90.51 | 87.61 | 87.83 | 29,165 | -0.81(-0.91%) |
Sep 01, 2022 | 88.63 | 88.98 | 87.55 | 88.64 | 39,249 | -0.47(-0.53%) |
Aug 31, 2022 | 91.14 | 91.31 | 88.90 | 89.11 | 34,172 | -1.38(-1.53%) |
Aug 30, 2022 | 90.38 | 90.62 | 88.27 | 90.49 | 39,441 | +0.67(+0.75%) |
Aug 29, 2022 | 91.40 | 91.40 | 89.09 | 89.82 | 25,095 | -1.96(-2.13%) |
Aug 26, 2022 | 93.71 | 96.11 | 91.47 | 91.78 | 39,263 | -2.01(-2.14%) |
Aug 25, 2022 | 92.75 | 94.34 | 92.35 | 93.79 | 34,264 | +1.47(+1.59%) |
Aug 24, 2022 | 92.06 | 92.58 | 91.48 | 92.32 | 30,113 | +0.03(+0.03%) |
Aug 23, 2022 | 94.82 | 95.27 | 92.27 | 92.30 | 31,724 | -2.44(-2.57%) |
Aug 22, 2022 | 95.69 | 96.32 | 93.86 | 94.73 | 37,947 | -1.27(-1.33%) |
Aug 19, 2022 | 95.37 | 96.55 | 94.96 | 96.01 | 52,013 | +0.56(+0.59%) |
Aug 18, 2022 | 95.73 | 96.52 | 95.27 | 95.44 | 29,896 | +0.10(+0.10%) |
Aug 17, 2022 | 94.46 | 95.88 | 93.87 | 95.35 | 37,181 | +0.23(+0.25%) |
Aug 16, 2022 | 95.22 | 96.21 | 94.25 | 95.11 | 31,088 | -0.06(-0.06%) |
Aug 15, 2022 | 92.31 | 96.25 | 92.31 | 95.17 | 34,166 | +1.98(+2.13%) |
Aug 12, 2022 | 92.01 | 93.67 | 91.64 | 93.19 | 34,920 | +1.20(+1.30%) |
Aug 11, 2022 | 91.40 | 93.71 | 91.03 | 91.99 | 39,299 | +0.75(+0.82%) |
Aug 10, 2022 | 87.92 | 91.86 | 87.92 | 91.25 | 32,978 | +3.84(+4.39%) |
Aug 09, 2022 | 89.84 | 89.84 | 87.17 | 87.41 | 19,385 | -2.85(-3.15%) |
Aug 08, 2022 | 93.32 | 93.33 | 88.77 | 90.25 | 29,110 | -2.18(-2.35%) |
Aug 05, 2022 | 99.90 | 101.48 | 91.45 | 92.43 | 68,013 | -7.65(-7.64%) |
Aug 04, 2022 | 97.89 | 100.47 | 95.94 | 100.08 | 83,758 | +1.81(+1.84%) |
Aug 03, 2022 | 96.77 | 98.75 | 96.23 | 98.27 | 29,742 | +2.51(+2.62%) |
Aug 02, 2022 | 96.88 | 96.88 | 94.92 | 95.76 | 21,317 | -1.65(-1.70%) |