Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 89.99 | 92.04 | 89.16 | 90.91 | 7,709,755 | +0.49(+0.54%) |
Oct 28, 2022 | 89.20 | 90.94 | 88.82 | 90.42 | 7,043,501 | +1.43(+1.61%) |
Oct 27, 2022 | 89.28 | 90.04 | 88.82 | 88.99 | 5,844,522 | -0.03(-0.03%) |
Oct 26, 2022 | 89.43 | 90.21 | 89.01 | 89.02 | 7,937,199 | +0.49(+0.55%) |
Oct 25, 2022 | 87.48 | 89.01 | 87.13 | 88.53 | 14,397,147 | -2.48(-2.72%) |
Oct 24, 2022 | 90.15 | 91.58 | 89.98 | 91.01 | 7,482,981 | +2.00(+2.24%) |
Oct 21, 2022 | 87.21 | 89.43 | 86.44 | 89.01 | 5,124,296 | +1.66(+1.90%) |
Oct 20, 2022 | 87.80 | 88.38 | 87.02 | 87.35 | 4,998,534 | -0.12(-0.13%) |
Oct 19, 2022 | 87.69 | 88.48 | 86.94 | 87.47 | 4,196,621 | -0.27(-0.30%) |
Oct 18, 2022 | 88.03 | 88.56 | 86.71 | 87.73 | 5,929,526 | +1.00(+1.16%) |
Oct 17, 2022 | 85.87 | 86.92 | 85.56 | 86.73 | 5,757,226 | +1.52(+1.78%) |
Oct 14, 2022 | 86.69 | 86.79 | 85.05 | 85.21 | 5,739,487 | -0.76(-0.89%) |
Oct 13, 2022 | 82.52 | 86.39 | 82.33 | 85.98 | 6,346,203 | +2.16(+2.57%) |
Oct 12, 2022 | 84.68 | 85.47 | 83.78 | 83.82 | 5,162,149 | -0.63(-0.75%) |
Oct 11, 2022 | 83.72 | 85.59 | 82.77 | 84.45 | 7,228,768 | +0.24(+0.28%) |
Oct 10, 2022 | 83.70 | 85.85 | 83.22 | 84.21 | 7,786,256 | +0.00(+0.00%) |
Oct 07, 2022 | 88.92 | 89.70 | 83.14 | 84.21 | 20,660,694 | -9.86(-10.48%) |
Oct 06, 2022 | 95.41 | 95.58 | 93.89 | 94.07 | 4,364,406 | -1.78(-1.86%) |
Oct 05, 2022 | 95.46 | 96.45 | 94.79 | 95.85 | 3,374,803 | -0.07(-0.07%) |
Oct 04, 2022 | 93.70 | 96.02 | 93.11 | 95.92 | 5,866,959 | +2.63(+2.82%) |
Oct 03, 2022 | 91.59 | 93.67 | 91.01 | 93.29 | 4,124,696 | +2.28(+2.51%) |
Sep 30, 2022 | 92.57 | 93.36 | 90.91 | 91.01 | 5,653,753 | -1.54(-1.66%) |
Sep 29, 2022 | 93.52 | 93.71 | 91.71 | 92.54 | 5,433,084 | -1.13(-1.20%) |
Sep 28, 2022 | 93.56 | 94.30 | 92.47 | 93.67 | 4,509,751 | +0.91(+0.98%) |
Sep 27, 2022 | 93.61 | 94.77 | 92.44 | 92.76 | 4,827,557 | -0.51(-0.54%) |
Sep 26, 2022 | 93.12 | 93.85 | 92.43 | 93.27 | 5,351,556 | -0.58(-0.62%) |
Sep 23, 2022 | 94.93 | 94.96 | 92.52 | 93.85 | 4,869,909 | -1.41(-1.48%) |
Sep 22, 2022 | 95.23 | 96.31 | 94.39 | 95.26 | 4,729,656 | +0.06(+0.06%) |
Sep 21, 2022 | 97.27 | 98.25 | 95.19 | 95.20 | 3,951,751 | -1.50(-1.55%) |
Sep 20, 2022 | 96.83 | 97.32 | 95.74 | 96.70 | 4,047,177 | -0.73(-0.75%) |
Sep 19, 2022 | 96.44 | 97.49 | 95.71 | 97.44 | 4,297,237 | +0.05(+0.05%) |
Sep 16, 2022 | 97.47 | 97.77 | 96.36 | 97.39 | 9,024,682 | -0.24(-0.24%) |
Sep 15, 2022 | 97.45 | 98.69 | 97.18 | 97.63 | 5,822,913 | +1.20(+1.25%) |
Sep 14, 2022 | 96.44 | 97.13 | 95.61 | 96.43 | 4,910,782 | +0.57(+0.60%) |
Sep 13, 2022 | 97.32 | 97.95 | 95.61 | 95.85 | 3,669,004 | -2.47(-2.51%) |
Sep 12, 2022 | 97.93 | 98.85 | 97.70 | 98.32 | 3,887,165 | +0.85(+0.87%) |
Sep 09, 2022 | 97.81 | 98.14 | 97.27 | 97.48 | 4,075,102 | -0.10(-0.11%) |
Sep 08, 2022 | 95.90 | 97.69 | 95.50 | 97.58 | 5,706,685 | +1.51(+1.57%) |
Sep 07, 2022 | 94.02 | 96.48 | 93.99 | 96.07 | 4,907,862 | +1.86(+1.98%) |
Sep 06, 2022 | 95.17 | 95.49 | 93.31 | 94.21 | 6,082,504 | -0.68(-0.71%) |
Sep 02, 2022 | 95.57 | 96.68 | 94.49 | 94.89 | 5,801,035 | -0.47(-0.49%) |
Sep 01, 2022 | 93.52 | 95.40 | 93.28 | 95.36 | 4,177,920 | +1.70(+1.81%) |
Aug 31, 2022 | 94.49 | 95.24 | 93.60 | 93.66 | 6,440,482 | -0.62(-0.66%) |
Aug 30, 2022 | 95.71 | 95.94 | 94.04 | 94.28 | 5,131,548 | -1.46(-1.52%) |
Aug 29, 2022 | 94.93 | 96.29 | 94.38 | 95.74 | 3,142,651 | +0.26(+0.27%) |
Aug 26, 2022 | 97.52 | 97.81 | 95.40 | 95.48 | 2,990,020 | -1.99(-2.05%) |
Aug 25, 2022 | 96.53 | 97.50 | 96.02 | 97.48 | 4,131,312 | +0.83(+0.86%) |
Aug 24, 2022 | 96.14 | 96.75 | 95.62 | 96.65 | 5,386,471 | +0.14(+0.15%) |
Aug 23, 2022 | 97.29 | 97.29 | 96.35 | 96.50 | 3,048,799 | -1.15(-1.18%) |
Aug 22, 2022 | 98.35 | 98.76 | 96.97 | 97.66 | 5,346,468 | -1.63(-1.64%) |
Aug 19, 2022 | 98.96 | 99.83 | 98.21 | 99.29 | 5,359,722 | +0.39(+0.40%) |
Aug 18, 2022 | 99.89 | 100.09 | 98.03 | 98.90 | 6,473,020 | -1.22(-1.22%) |
Aug 17, 2022 | 100.69 | 101.64 | 99.98 | 100.12 | 4,050,961 | -1.44(-1.42%) |
Aug 16, 2022 | 101.37 | 102.35 | 101.17 | 101.56 | 3,561,277 | +0.15(+0.15%) |
Aug 15, 2022 | 101.14 | 101.80 | 100.09 | 101.41 | 3,031,442 | -0.11(-0.11%) |
Aug 12, 2022 | 100.19 | 101.98 | 100.08 | 101.52 | 5,307,263 | +2.04(+2.05%) |
Aug 11, 2022 | 99.16 | 100.65 | 99.13 | 99.48 | 4,197,229 | +0.19(+0.19%) |
Aug 10, 2022 | 99.75 | 99.78 | 98.73 | 99.29 | 4,404,784 | +0.34(+0.35%) |
Aug 09, 2022 | 98.17 | 99.57 | 97.75 | 98.94 | 5,374,788 | +1.61(+1.66%) |
Aug 08, 2022 | 97.62 | 98.05 | 96.89 | 97.33 | 4,392,240 | -0.25(-0.25%) |
Aug 05, 2022 | 96.86 | 98.81 | 96.86 | 97.58 | 4,491,002 | +0.37(+0.38%) |
Aug 04, 2022 | 97.48 | 99.63 | 97.06 | 97.21 | 7,862,545 | +0.47(+0.48%) |
Aug 03, 2022 | 93.56 | 97.22 | 93.25 | 96.74 | 12,231,775 | +5.73(+6.30%) |
Aug 02, 2022 | 91.81 | 92.10 | 90.75 | 91.01 | 4,302,498 | -0.62(-0.68%) |