Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 95.58 | 95.64 | 95.23 | 95.60 | 21,976 | -0.22(-0.23%) |
Oct 28, 2022 | 95.86 | 96.03 | 95.77 | 95.83 | 17,902 | -0.19(-0.20%) |
Oct 27, 2022 | 95.84 | 96.07 | 95.76 | 96.02 | 27,377 | +0.43(+0.45%) |
Oct 26, 2022 | 95.40 | 95.68 | 95.40 | 95.59 | 79,554 | +0.41(+0.43%) |
Oct 25, 2022 | 95.37 | 95.37 | 95.18 | 95.18 | 6,767 | +0.81(+0.86%) |
Oct 24, 2022 | 94.61 | 94.61 | 94.37 | 94.37 | 776 | -0.13(-0.14%) |
Oct 21, 2022 | 94.17 | 94.61 | 94.17 | 94.50 | 11,521 | +0.09(+0.09%) |
Oct 20, 2022 | 94.70 | 94.89 | 94.36 | 94.41 | 3,406 | -0.52(-0.55%) |
Oct 19, 2022 | 95.17 | 95.19 | 94.94 | 94.94 | 6,905 | -0.87(-0.91%) |
Oct 18, 2022 | 95.82 | 95.85 | 95.53 | 95.81 | 3,563 | +0.28(+0.30%) |
Oct 17, 2022 | 95.71 | 95.75 | 95.53 | 95.53 | 5,445 | +0.13(+0.14%) |
Oct 14, 2022 | 95.38 | 95.53 | 95.26 | 95.39 | 2,910 | -0.47(-0.49%) |
Oct 13, 2022 | 95.26 | 95.86 | 95.26 | 95.86 | 1,208 | -0.26(-0.27%) |
Oct 12, 2022 | 95.85 | 96.21 | 95.81 | 96.12 | 18,412 | +0.12(+0.12%) |
Oct 11, 2022 | 95.95 | 96.35 | 95.95 | 96.00 | 2,389 | +0.01(+0.01%) |
Oct 10, 2022 | 96.40 | 96.41 | 95.80 | 95.99 | 1,356 | -0.48(-0.50%) |
Oct 07, 2022 | 96.68 | 96.72 | 96.46 | 96.47 | 1,682 | -0.53(-0.55%) |
Oct 06, 2022 | 96.94 | 97.16 | 96.91 | 97.00 | 9,482 | -0.21(-0.21%) |
Oct 05, 2022 | 97.31 | 97.31 | 97.03 | 97.21 | 846 | -0.59(-0.61%) |
Oct 04, 2022 | 97.88 | 97.93 | 97.76 | 97.81 | 7,649 | +0.25(+0.26%) |
Oct 03, 2022 | 97.44 | 98.09 | 97.36 | 97.55 | 7,642 | +0.91(+0.94%) |
Sep 30, 2022 | 97.05 | 97.20 | 96.57 | 96.64 | 2,944 | -0.31(-0.32%) |
Sep 29, 2022 | 96.64 | 97.10 | 96.64 | 96.95 | 5,312 | -0.36(-0.36%) |
Sep 28, 2022 | 96.64 | 97.31 | 96.64 | 97.31 | 2,980 | +1.35(+1.41%) |
Sep 27, 2022 | 96.45 | 96.53 | 95.89 | 95.95 | 11,511 | -0.75(-0.77%) |
Sep 26, 2022 | 97.34 | 97.46 | 96.55 | 96.70 | 5,381 | -1.01(-1.04%) |
Sep 23, 2022 | 97.71 | 97.81 | 97.46 | 97.71 | 3,844 | -0.15(-0.15%) |
Sep 22, 2022 | 97.74 | 97.90 | 97.74 | 97.86 | 1,759 | -1.03(-1.04%) |
Sep 21, 2022 | 98.71 | 98.89 | 98.51 | 98.89 | 2,250 | +0.34(+0.34%) |
Sep 20, 2022 | 98.55 | 98.67 | 98.52 | 98.55 | 5,206 | -0.52(-0.53%) |
Sep 19, 2022 | 98.87 | 99.20 | 98.86 | 99.07 | 11,814 | -0.05(-0.05%) |
Sep 16, 2022 | 99.30 | 99.30 | 99.12 | 99.12 | 1,722 | -0.07(-0.07%) |
Sep 15, 2022 | 99.19 | 99.29 | 99.13 | 99.20 | 3,127 | -0.33(-0.33%) |
Sep 14, 2022 | 99.41 | 99.71 | 99.41 | 99.52 | 4,525 | +0.22(+0.22%) |
Sep 13, 2022 | 99.18 | 99.35 | 99.18 | 99.30 | 1,833 | -0.53(-0.53%) |
Sep 12, 2022 | 100.24 | 100.33 | 99.74 | 99.83 | 4,300 | -0.17(-0.17%) |
Sep 09, 2022 | 99.92 | 100.33 | 99.92 | 100.00 | 3,867 | -0.04(-0.04%) |
Sep 08, 2022 | 100.34 | 100.34 | 100.03 | 100.04 | 35,783 | -0.16(-0.16%) |
Sep 07, 2022 | 99.90 | 100.20 | 99.90 | 100.20 | 1,154 | +0.68(+0.68%) |
Sep 06, 2022 | 99.57 | 99.80 | 99.52 | 99.52 | 3,256 | -0.99(-0.98%) |
Sep 02, 2022 | 100.45 | 100.58 | 100.45 | 100.51 | 4,344 | +0.36(+0.36%) |
Sep 01, 2022 | 100.16 | 100.16 | 99.82 | 100.14 | 26,817 | -0.57(-0.56%) |
Aug 31, 2022 | 101.22 | 101.22 | 100.71 | 100.71 | 1,884 | -0.49(-0.49%) |
Aug 30, 2022 | 101.03 | 101.22 | 100.97 | 101.20 | 3,271 | +0.05(+0.05%) |
Aug 29, 2022 | 101.22 | 101.23 | 101.08 | 101.15 | 1,455 | -0.45(-0.45%) |
Aug 26, 2022 | 101.57 | 101.77 | 101.40 | 101.61 | 4,871 | -0.13(-0.13%) |
Aug 25, 2022 | 101.23 | 101.97 | 101.23 | 101.74 | 2,886 | +0.61(+0.60%) |
Aug 24, 2022 | 101.21 | 101.29 | 101.02 | 101.12 | 2,078 | -0.36(-0.36%) |
Aug 23, 2022 | 101.75 | 101.79 | 101.48 | 101.49 | 4,319 | +0.02(+0.02%) |
Aug 22, 2022 | 101.76 | 101.76 | 101.47 | 101.47 | 2,148 | -0.39(-0.39%) |
Aug 19, 2022 | 101.81 | 101.89 | 101.77 | 101.87 | 43,739 | -0.66(-0.64%) |
Aug 18, 2022 | 102.79 | 102.79 | 102.53 | 102.53 | 1,852 | +0.11(+0.11%) |
Aug 17, 2022 | 102.39 | 102.66 | 102.33 | 102.41 | 1,845 | -0.54(-0.53%) |
Aug 16, 2022 | 102.70 | 102.96 | 102.66 | 102.96 | 1,835 | -0.13(-0.12%) |
Aug 15, 2022 | 103.16 | 103.28 | 103.06 | 103.08 | 2,169 | +0.18(+0.18%) |
Aug 12, 2022 | 102.74 | 102.95 | 102.65 | 102.90 | 1,760 | +0.40(+0.39%) |
Aug 11, 2022 | 102.85 | 102.85 | 102.50 | 102.50 | 784 | -0.61(-0.60%) |
Aug 10, 2022 | 103.56 | 103.56 | 103.11 | 103.11 | 2,337 | +0.13(+0.12%) |
Aug 09, 2022 | 102.84 | 102.99 | 102.84 | 102.98 | 4,548 | -0.16(-0.16%) |
Aug 08, 2022 | 103.23 | 103.23 | 103.14 | 103.14 | 3,252 | +0.39(+0.38%) |
Aug 05, 2022 | 102.67 | 102.86 | 102.62 | 102.75 | 1,800 | -1.06(-1.02%) |
Aug 04, 2022 | 103.69 | 103.86 | 103.51 | 103.81 | 5,419 | +0.22(+0.21%) |
Aug 03, 2022 | 103.09 | 103.59 | 102.89 | 103.59 | 18,815 | +0.50(+0.48%) |
Aug 02, 2022 | 103.70 | 103.82 | 103.10 | 103.10 | 2,223 | -1.05(-1.01%) |