Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 92.39 | 93.04 | 92.17 | 92.58 | 425,111 | -0.47(-0.51%) |
Oct 28, 2022 | 91.08 | 93.08 | 91.08 | 93.05 | 513,850 | +2.19(+2.41%) |
Oct 27, 2022 | 91.38 | 92.02 | 90.75 | 90.86 | 887,086 | -0.25(-0.27%) |
Oct 26, 2022 | 90.62 | 91.99 | 90.62 | 91.11 | 352,923 | +0.64(+0.71%) |
Oct 25, 2022 | 89.19 | 90.69 | 89.02 | 90.47 | 520,547 | +1.21(+1.36%) |
Oct 24, 2022 | 88.66 | 89.51 | 88.21 | 89.26 | 600,252 | +1.14(+1.29%) |
Oct 21, 2022 | 85.60 | 88.21 | 85.58 | 88.12 | 515,251 | +2.58(+3.02%) |
Oct 20, 2022 | 85.84 | 87.19 | 85.32 | 85.54 | 711,266 | -0.08(-0.09%) |
Oct 19, 2022 | 85.64 | 86.43 | 84.96 | 85.62 | 547,328 | -0.67(-0.78%) |
Oct 18, 2022 | 86.69 | 87.06 | 85.33 | 86.29 | 610,822 | +1.03(+1.21%) |
Oct 17, 2022 | 85.53 | 85.91 | 84.95 | 85.26 | 949,287 | +1.31(+1.56%) |
Oct 14, 2022 | 85.69 | 86.29 | 83.84 | 83.95 | 838,834 | -1.47(-1.72%) |
Oct 13, 2022 | 81.67 | 85.69 | 81.32 | 85.42 | 1,012,247 | +2.44(+2.94%) |
Oct 12, 2022 | 83.23 | 83.86 | 82.79 | 82.98 | 601,439 | -0.37(-0.44%) |
Oct 11, 2022 | 82.89 | 84.51 | 82.60 | 83.35 | 621,443 | -0.10(-0.12%) |
Oct 10, 2022 | 84.20 | 84.48 | 82.94 | 83.45 | 689,885 | -0.74(-0.88%) |
Oct 07, 2022 | 85.12 | 85.40 | 83.74 | 84.19 | 583,131 | -2.05(-2.38%) |
Oct 06, 2022 | 86.81 | 87.50 | 86.11 | 86.24 | 730,859 | -0.96(-1.10%) |
Oct 05, 2022 | 86.29 | 87.71 | 85.80 | 87.20 | 483,221 | -0.24(-0.27%) |
Oct 04, 2022 | 85.57 | 87.47 | 85.57 | 87.44 | 885,104 | +3.07(+3.64%) |
Oct 03, 2022 | 82.87 | 84.82 | 82.56 | 84.37 | 686,457 | +2.51(+3.07%) |
Sep 30, 2022 | 82.81 | 83.55 | 81.73 | 81.86 | 1,023,576 | -0.96(-1.16%) |
Sep 29, 2022 | 83.74 | 83.74 | 82.12 | 82.82 | 1,908,009 | -1.65(-1.95%) |
Sep 28, 2022 | 83.00 | 84.87 | 82.76 | 84.47 | 2,214,350 | +1.78(+2.15%) |
Sep 27, 2022 | 83.55 | 84.15 | 82.12 | 82.69 | 1,472,193 | -0.10(-0.12%) |
Sep 26, 2022 | 83.73 | 84.42 | 82.52 | 82.79 | 1,207,881 | -2.21(-2.60%) |
Sep 23, 2022 | 85.64 | 85.74 | 83.86 | 85.00 | 1,171,747 | -1.85(-2.13%) |
Sep 22, 2022 | 87.74 | 87.86 | 86.82 | 86.85 | 835,681 | -0.81(-0.92%) |
Sep 21, 2022 | 89.46 | 90.27 | 87.64 | 87.66 | 556,951 | -1.42(-1.59%) |
Sep 20, 2022 | 89.88 | 89.94 | 88.56 | 89.08 | 469,433 | -1.84(-2.02%) |
Sep 19, 2022 | 89.45 | 90.99 | 89.45 | 90.92 | 340,518 | +0.60(+0.66%) |
Sep 16, 2022 | 89.97 | 90.44 | 89.50 | 90.32 | 806,318 | -0.71(-0.78%) |
Sep 15, 2022 | 91.21 | 92.14 | 90.77 | 91.03 | 942,598 | -0.28(-0.31%) |
Sep 14, 2022 | 91.58 | 91.95 | 90.58 | 91.31 | 1,176,680 | -0.15(-0.16%) |
Sep 13, 2022 | 93.67 | 93.85 | 91.16 | 91.46 | 364,314 | -4.07(-4.26%) |
Sep 12, 2022 | 95.18 | 96.04 | 95.14 | 95.53 | 440,597 | +0.98(+1.04%) |
Sep 09, 2022 | 93.62 | 94.79 | 93.62 | 94.55 | 484,215 | +1.50(+1.61%) |
Sep 08, 2022 | 91.82 | 93.06 | 91.35 | 93.05 | 733,867 | +0.68(+0.74%) |
Sep 07, 2022 | 90.92 | 92.52 | 90.67 | 92.37 | 502,871 | +1.23(+1.35%) |
Sep 06, 2022 | 92.35 | 92.35 | 90.83 | 91.14 | 867,506 | -0.77(-0.84%) |
Sep 02, 2022 | 93.48 | 94.00 | 91.54 | 91.91 | 1,848,040 | -0.63(-0.68%) |
Sep 01, 2022 | 91.85 | 92.64 | 91.01 | 92.54 | 1,576,427 | +0.14(+0.15%) |
Aug 31, 2022 | 93.31 | 93.59 | 92.40 | 92.40 | 1,140,395 | -0.93(-1.00%) |
Aug 30, 2022 | 94.48 | 94.51 | 92.85 | 93.33 | 338,025 | -0.95(-1.01%) |
Aug 29, 2022 | 94.15 | 95.14 | 93.95 | 94.28 | 480,139 | -0.46(-0.49%) |
Aug 26, 2022 | 97.83 | 97.88 | 94.74 | 94.74 | 515,145 | -3.09(-3.16%) |
Aug 25, 2022 | 96.34 | 97.83 | 96.31 | 97.83 | 311,947 | +1.73(+1.80%) |
Aug 24, 2022 | 95.65 | 96.40 | 95.42 | 96.10 | 430,577 | +0.32(+0.33%) |
Aug 23, 2022 | 95.98 | 96.72 | 95.76 | 95.78 | 261,455 | -0.04(-0.04%) |
Aug 22, 2022 | 97.03 | 97.03 | 95.64 | 95.82 | 554,959 | -2.26(-2.30%) |
Aug 19, 2022 | 98.49 | 98.61 | 97.81 | 98.08 | 408,075 | -0.90(-0.91%) |
Aug 18, 2022 | 98.36 | 99.11 | 98.13 | 98.98 | 328,741 | +0.78(+0.79%) |
Aug 17, 2022 | 98.55 | 98.80 | 97.63 | 98.20 | 383,770 | -1.17(-1.18%) |
Aug 16, 2022 | 98.93 | 99.90 | 98.82 | 99.37 | 475,818 | +0.27(+0.27%) |
Aug 15, 2022 | 98.33 | 99.23 | 98.30 | 99.10 | 382,139 | -0.01(-0.01%) |
Aug 12, 2022 | 97.78 | 99.15 | 97.78 | 99.11 | 820,881 | +1.63(+1.67%) |
Aug 11, 2022 | 97.16 | 98.33 | 97.16 | 97.48 | 415,380 | +0.85(+0.88%) |
Aug 10, 2022 | 96.00 | 96.77 | 96.00 | 96.63 | 473,475 | +1.84(+1.94%) |
Aug 09, 2022 | 95.22 | 95.50 | 94.43 | 94.79 | 488,835 | -0.72(-0.75%) |
Aug 08, 2022 | 95.62 | 96.18 | 95.28 | 95.51 | 709,764 | +0.24(+0.25%) |
Aug 05, 2022 | 94.47 | 95.48 | 94.30 | 95.27 | 349,452 | -0.15(-0.16%) |
Aug 04, 2022 | 95.83 | 95.96 | 95.37 | 95.42 | 581,087 | -0.57(-0.59%) |
Aug 03, 2022 | 95.57 | 96.34 | 95.21 | 95.99 | 557,661 | +1.13(+1.19%) |
Aug 02, 2022 | 95.70 | 96.09 | 94.84 | 94.86 | 563,915 | -1.10(-1.15%) |