Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 94.06 | 96.84 | 93.37 | 95.76 | 1,366,060 | +0.23(+0.24%) |
Oct 28, 2022 | 93.87 | 95.65 | 91.03 | 95.52 | 1,855,458 | -0.04(-0.04%) |
Oct 27, 2022 | 95.31 | 96.39 | 94.14 | 95.56 | 1,259,580 | +1.44(+1.53%) |
Oct 26, 2022 | 94.42 | 97.13 | 93.60 | 94.12 | 1,487,252 | +0.66(+0.70%) |
Oct 25, 2022 | 92.22 | 93.85 | 92.17 | 93.46 | 692,598 | +0.92(+0.99%) |
Oct 24, 2022 | 92.32 | 94.70 | 91.95 | 92.54 | 1,049,116 | +0.16(+0.18%) |
Oct 21, 2022 | 89.91 | 92.60 | 89.91 | 92.38 | 1,079,019 | +2.06(+2.28%) |
Oct 20, 2022 | 92.19 | 93.32 | 90.05 | 90.32 | 1,436,921 | -2.50(-2.69%) |
Oct 19, 2022 | 92.65 | 93.83 | 92.13 | 92.81 | 779,286 | -0.29(-0.31%) |
Oct 18, 2022 | 93.20 | 93.85 | 91.99 | 93.11 | 782,122 | +1.58(+1.72%) |
Oct 17, 2022 | 91.84 | 92.50 | 91.32 | 91.53 | 1,018,768 | +1.85(+2.06%) |
Oct 14, 2022 | 92.59 | 93.89 | 89.57 | 89.68 | 976,759 | -2.16(-2.35%) |
Oct 13, 2022 | 89.79 | 92.52 | 88.59 | 91.84 | 1,438,387 | +0.78(+0.86%) |
Oct 12, 2022 | 88.39 | 92.05 | 87.95 | 91.05 | 1,551,158 | +2.62(+2.97%) |
Oct 11, 2022 | 85.21 | 89.03 | 84.62 | 88.43 | 1,203,686 | +3.11(+3.64%) |
Oct 10, 2022 | 85.05 | 86.48 | 84.14 | 85.32 | 737,981 | +0.88(+1.04%) |
Oct 07, 2022 | 85.19 | 85.99 | 83.89 | 84.44 | 786,889 | -1.66(-1.93%) |
Oct 06, 2022 | 87.77 | 88.64 | 86.05 | 86.11 | 823,785 | -1.98(-2.25%) |
Oct 05, 2022 | 87.11 | 88.64 | 86.95 | 88.09 | 598,997 | -0.24(-0.27%) |
Oct 04, 2022 | 85.61 | 88.67 | 85.57 | 88.33 | 1,287,623 | +4.04(+4.79%) |
Oct 03, 2022 | 85.08 | 85.08 | 82.54 | 84.30 | 806,225 | -0.15(-0.17%) |
Sep 30, 2022 | 85.47 | 86.96 | 84.41 | 84.44 | 867,109 | -1.71(-1.99%) |
Sep 29, 2022 | 86.10 | 87.24 | 85.11 | 86.16 | 1,271,005 | -0.58(-0.67%) |
Sep 28, 2022 | 83.26 | 86.98 | 82.88 | 86.74 | 948,997 | +3.60(+4.33%) |
Sep 27, 2022 | 82.87 | 84.69 | 82.19 | 83.14 | 776,225 | +1.32(+1.61%) |
Sep 26, 2022 | 81.81 | 83.37 | 81.35 | 81.82 | 626,709 | +0.16(+0.20%) |
Sep 23, 2022 | 82.59 | 83.60 | 80.60 | 81.66 | 901,819 | -1.97(-2.36%) |
Sep 22, 2022 | 86.51 | 86.90 | 83.17 | 83.63 | 949,397 | -2.93(-3.39%) |
Sep 21, 2022 | 87.71 | 89.07 | 86.51 | 86.56 | 1,012,977 | -1.00(-1.14%) |
Sep 20, 2022 | 87.26 | 87.92 | 86.52 | 87.56 | 482,031 | -0.29(-0.33%) |
Sep 19, 2022 | 86.39 | 88.78 | 86.39 | 87.85 | 529,139 | +0.27(+0.31%) |
Sep 16, 2022 | 86.47 | 87.97 | 85.67 | 87.58 | 1,414,847 | +0.27(+0.31%) |
Sep 15, 2022 | 87.31 | 88.85 | 86.74 | 87.31 | 927,537 | -0.53(-0.61%) |
Sep 14, 2022 | 86.06 | 88.31 | 84.85 | 87.84 | 945,320 | +2.21(+2.58%) |
Sep 13, 2022 | 85.79 | 86.72 | 84.85 | 85.63 | 751,840 | -2.55(-2.89%) |
Sep 12, 2022 | 88.75 | 89.19 | 87.41 | 88.18 | 776,528 | -0.06(-0.07%) |
Sep 09, 2022 | 87.63 | 89.14 | 87.63 | 88.24 | 500,358 | +0.17(+0.20%) |
Sep 08, 2022 | 85.30 | 88.33 | 85.20 | 88.06 | 625,072 | +1.85(+2.14%) |
Sep 07, 2022 | 83.64 | 86.59 | 83.64 | 86.21 | 529,054 | +2.76(+3.30%) |
Sep 06, 2022 | 83.43 | 84.47 | 82.29 | 83.46 | 771,715 | -0.75(-0.89%) |
Sep 02, 2022 | 86.15 | 86.42 | 83.71 | 84.20 | 682,239 | -1.53(-1.79%) |
Sep 01, 2022 | 84.97 | 85.73 | 83.63 | 85.73 | 667,631 | +0.29(+0.34%) |
Aug 31, 2022 | 86.64 | 87.51 | 85.39 | 85.44 | 677,816 | -1.13(-1.30%) |
Aug 30, 2022 | 86.79 | 87.62 | 85.72 | 86.57 | 473,829 | -0.24(-0.28%) |
Aug 29, 2022 | 86.16 | 87.11 | 85.56 | 86.81 | 460,597 | -0.13(-0.16%) |
Aug 26, 2022 | 89.08 | 89.73 | 86.79 | 86.95 | 541,450 | -2.28(-2.56%) |
Aug 25, 2022 | 88.52 | 90.32 | 88.35 | 89.23 | 416,455 | +1.07(+1.21%) |
Aug 24, 2022 | 85.82 | 88.61 | 85.67 | 88.16 | 705,379 | +1.63(+1.88%) |
Aug 23, 2022 | 86.27 | 87.93 | 86.27 | 86.53 | 654,891 | +0.12(+0.13%) |
Aug 22, 2022 | 86.67 | 87.15 | 86.01 | 86.42 | 686,572 | -2.07(-2.34%) |
Aug 19, 2022 | 90.54 | 90.70 | 87.26 | 88.49 | 1,066,476 | -3.11(-3.39%) |
Aug 18, 2022 | 91.24 | 91.75 | 90.61 | 91.59 | 779,883 | -0.07(-0.07%) |
Aug 17, 2022 | 90.49 | 91.82 | 89.93 | 91.66 | 510,130 | +0.13(+0.14%) |
Aug 16, 2022 | 90.10 | 91.85 | 89.95 | 91.54 | 589,858 | +1.09(+1.20%) |
Aug 15, 2022 | 90.42 | 91.81 | 89.93 | 90.45 | 659,375 | -0.12(-0.13%) |
Aug 12, 2022 | 89.15 | 90.75 | 89.08 | 90.56 | 560,463 | +1.82(+2.05%) |
Aug 11, 2022 | 90.01 | 91.07 | 88.73 | 88.75 | 984,376 | -0.58(-0.65%) |
Aug 10, 2022 | 87.79 | 89.55 | 87.79 | 89.32 | 766,654 | +3.46(+4.02%) |
Aug 09, 2022 | 85.76 | 86.42 | 85.12 | 85.87 | 641,972 | -0.19(-0.22%) |
Aug 08, 2022 | 85.35 | 87.39 | 85.35 | 86.06 | 761,131 | +0.97(+1.14%) |
Aug 05, 2022 | 85.00 | 86.50 | 84.97 | 85.09 | 622,688 | -1.23(-1.43%) |
Aug 04, 2022 | 85.65 | 86.72 | 84.90 | 86.32 | 777,812 | +0.22(+0.26%) |
Aug 03, 2022 | 84.34 | 86.64 | 83.73 | 86.10 | 733,744 | +2.45(+2.93%) |
Aug 02, 2022 | 82.73 | 84.12 | 82.27 | 83.64 | 568,322 | +0.35(+0.42%) |