Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 89.96 | 90.08 | 89.56 | 89.94 | 4,814,815 | -0.41(-0.45%) |
Oct 28, 2022 | 90.24 | 90.68 | 90.10 | 90.35 | 5,941,117 | -0.47(-0.51%) |
Oct 27, 2022 | 90.47 | 90.95 | 90.19 | 90.82 | 7,597,472 | +0.64(+0.71%) |
Oct 26, 2022 | 89.94 | 90.33 | 89.93 | 90.18 | 7,025,267 | +0.46(+0.51%) |
Oct 25, 2022 | 89.59 | 89.97 | 89.51 | 89.72 | 6,614,473 | +1.11(+1.25%) |
Oct 24, 2022 | 88.70 | 89.01 | 88.30 | 88.62 | 6,519,418 | -0.11(-0.13%) |
Oct 21, 2022 | 88.22 | 88.91 | 88.10 | 88.73 | 7,902,771 | +0.20(+0.23%) |
Oct 20, 2022 | 88.99 | 89.22 | 88.46 | 88.53 | 6,023,540 | -0.67(-0.75%) |
Oct 19, 2022 | 89.44 | 89.62 | 89.13 | 89.20 | 6,048,076 | -0.94(-1.05%) |
Oct 18, 2022 | 90.15 | 90.31 | 89.62 | 90.14 | 4,205,789 | +0.23(+0.25%) |
Oct 17, 2022 | 90.47 | 90.61 | 89.86 | 89.91 | 3,375,045 | +0.10(+0.11%) |
Oct 14, 2022 | 90.81 | 90.82 | 89.77 | 89.82 | 6,179,725 | -0.50(-0.56%) |
Oct 13, 2022 | 89.53 | 90.73 | 89.52 | 90.32 | 6,529,182 | -0.38(-0.42%) |
Oct 12, 2022 | 90.28 | 90.82 | 90.23 | 90.70 | 6,138,056 | +0.30(+0.33%) |
Oct 11, 2022 | 90.48 | 90.91 | 90.16 | 90.41 | 5,771,655 | +0.23(+0.25%) |
Oct 10, 2022 | 90.58 | 90.64 | 89.86 | 90.18 | 4,019,346 | -0.53(-0.59%) |
Oct 07, 2022 | 90.68 | 91.01 | 90.57 | 90.71 | 5,338,001 | -0.45(-0.49%) |
Oct 06, 2022 | 91.51 | 91.63 | 91.04 | 91.16 | 11,944,373 | -0.50(-0.55%) |
Oct 05, 2022 | 91.99 | 92.02 | 91.44 | 91.67 | 9,031,165 | -0.88(-0.95%) |
Oct 04, 2022 | 92.72 | 93.07 | 92.37 | 92.54 | 7,727,245 | +0.19(+0.21%) |
Oct 03, 2022 | 92.14 | 93.03 | 91.92 | 92.35 | 11,104,606 | +1.08(+1.19%) |
Sep 30, 2022 | 91.91 | 92.11 | 90.95 | 91.27 | 9,304,886 | -0.24(-0.26%) |
Sep 29, 2022 | 91.26 | 91.83 | 91.17 | 91.51 | 6,369,379 | -0.43(-0.47%) |
Sep 28, 2022 | 91.18 | 92.03 | 90.82 | 91.93 | 8,909,967 | +2.03(+2.25%) |
Sep 27, 2022 | 90.56 | 90.66 | 89.86 | 89.91 | 9,116,830 | -0.62(-0.68%) |
Sep 26, 2022 | 91.55 | 91.56 | 90.39 | 90.53 | 8,430,224 | -1.53(-1.66%) |
Sep 23, 2022 | 91.91 | 92.20 | 91.54 | 92.06 | 8,025,342 | +0.11(+0.12%) |
Sep 22, 2022 | 92.38 | 92.44 | 91.83 | 91.94 | 7,007,083 | -1.41(-1.51%) |
Sep 21, 2022 | 93.14 | 93.45 | 92.51 | 93.35 | 5,695,097 | +0.37(+0.40%) |
Sep 20, 2022 | 92.89 | 93.22 | 92.74 | 92.98 | 5,120,762 | -0.58(-0.62%) |
Sep 19, 2022 | 93.47 | 93.76 | 93.41 | 93.56 | 4,079,802 | -0.27(-0.28%) |
Sep 16, 2022 | 93.66 | 94.12 | 93.61 | 93.83 | 4,962,307 | +0.08(+0.08%) |
Sep 15, 2022 | 93.82 | 93.93 | 93.65 | 93.75 | 4,861,809 | -0.32(-0.34%) |
Sep 14, 2022 | 93.88 | 94.30 | 93.84 | 94.07 | 4,066,607 | +0.05(+0.05%) |
Sep 13, 2022 | 93.90 | 94.08 | 93.79 | 94.03 | 5,364,429 | -0.53(-0.56%) |
Sep 12, 2022 | 95.05 | 95.13 | 94.39 | 94.56 | 4,242,938 | -0.23(-0.24%) |
Sep 09, 2022 | 94.99 | 95.17 | 94.67 | 94.79 | 6,079,597 | +0.01(+0.01%) |
Sep 08, 2022 | 95.12 | 95.33 | 94.78 | 94.78 | 6,072,285 | -0.35(-0.37%) |
Sep 07, 2022 | 94.88 | 95.24 | 94.83 | 95.13 | 7,540,550 | +0.62(+0.65%) |
Sep 06, 2022 | 94.99 | 95.02 | 94.46 | 94.51 | 7,119,570 | -1.06(-1.11%) |
Sep 02, 2022 | 95.42 | 95.83 | 95.29 | 95.58 | 6,038,958 | +0.53(+0.56%) |
Sep 01, 2022 | 95.17 | 95.38 | 94.82 | 95.04 | 10,864,309 | -0.76(-0.79%) |
Aug 31, 2022 | 96.06 | 96.28 | 95.64 | 95.81 | 6,108,368 | -0.40(-0.41%) |
Aug 30, 2022 | 96.23 | 96.55 | 95.88 | 96.20 | 4,714,004 | -0.03(-0.03%) |
Aug 29, 2022 | 96.41 | 96.41 | 96.10 | 96.23 | 4,653,687 | -0.55(-0.57%) |
Aug 26, 2022 | 96.68 | 97.03 | 96.45 | 96.78 | 5,833,351 | -0.11(-0.12%) |
Aug 25, 2022 | 96.36 | 96.93 | 96.23 | 96.90 | 7,001,185 | +0.62(+0.64%) |
Aug 24, 2022 | 96.37 | 96.47 | 96.14 | 96.28 | 3,692,458 | -0.32(-0.33%) |
Aug 23, 2022 | 96.68 | 97.28 | 96.54 | 96.60 | 8,170,629 | -0.24(-0.25%) |
Aug 22, 2022 | 97.19 | 97.24 | 96.79 | 96.84 | 4,346,993 | -0.43(-0.44%) |
Aug 19, 2022 | 97.40 | 97.46 | 97.15 | 97.27 | 7,035,979 | -0.84(-0.86%) |
Aug 18, 2022 | 98.18 | 98.45 | 98.03 | 98.11 | 3,908,036 | +0.19(+0.19%) |
Aug 17, 2022 | 98.05 | 98.10 | 97.72 | 97.92 | 6,707,962 | -0.66(-0.67%) |
Aug 16, 2022 | 98.51 | 98.62 | 98.13 | 98.59 | 3,415,567 | -0.11(-0.12%) |
Aug 15, 2022 | 98.87 | 99.02 | 98.66 | 98.70 | 3,625,130 | +0.31(+0.32%) |
Aug 12, 2022 | 98.38 | 98.42 | 98.06 | 98.39 | 4,349,911 | +0.39(+0.40%) |
Aug 11, 2022 | 98.88 | 98.98 | 97.89 | 98.00 | 8,755,110 | -0.65(-0.66%) |
Aug 10, 2022 | 99.04 | 99.38 | 98.64 | 98.65 | 7,649,476 | +0.06(+0.06%) |
Aug 09, 2022 | 98.61 | 98.78 | 98.50 | 98.60 | 4,019,219 | -0.29(-0.30%) |
Aug 08, 2022 | 98.71 | 98.93 | 98.62 | 98.89 | 7,039,460 | +0.58(+0.59%) |
Aug 05, 2022 | 98.45 | 98.49 | 98.09 | 98.31 | 10,590,949 | -1.44(-1.45%) |
Aug 04, 2022 | 99.35 | 99.78 | 99.21 | 99.75 | 10,402,440 | +0.50(+0.51%) |
Aug 03, 2022 | 98.69 | 99.26 | 98.16 | 99.25 | 8,249,186 | +0.41(+0.41%) |
Aug 02, 2022 | 100.19 | 100.37 | 98.78 | 98.84 | 9,766,526 | -1.39(-1.38%) |