Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 98.03 | 98.50 | 97.88 | 97.96 | 9,257 | -0.37(-0.38%) |
Oct 28, 2022 | 96.54 | 98.33 | 96.54 | 98.33 | 4,433 | +2.00(+2.07%) |
Oct 27, 2022 | 96.83 | 97.31 | 96.34 | 96.34 | 10,622 | +0.30(+0.31%) |
Oct 26, 2022 | 96.20 | 96.88 | 96.04 | 96.04 | 3,459 | +0.11(+0.12%) |
Oct 25, 2022 | 94.25 | 95.93 | 94.25 | 95.93 | 7,773 | +1.77(+1.88%) |
Oct 24, 2022 | 93.55 | 94.24 | 93.39 | 94.16 | 22,872 | +1.06(+1.14%) |
Oct 21, 2022 | 91.67 | 93.19 | 91.67 | 93.10 | 3,965 | +1.98(+2.17%) |
Oct 20, 2022 | 93.03 | 93.03 | 90.96 | 91.12 | 9,053 | -1.15(-1.25%) |
Oct 19, 2022 | 92.88 | 92.88 | 91.78 | 92.27 | 3,235 | -1.23(-1.31%) |
Oct 18, 2022 | 94.12 | 94.51 | 93.05 | 93.49 | 4,645 | +1.31(+1.42%) |
Oct 17, 2022 | 91.73 | 92.43 | 91.73 | 92.18 | 8,181 | +1.83(+2.03%) |
Oct 14, 2022 | 90.95 | 90.95 | 90.30 | 90.35 | 36,784 | -1.84(-1.99%) |
Oct 13, 2022 | 88.74 | 92.65 | 88.44 | 92.19 | 10,040 | +1.92(+2.13%) |
Oct 12, 2022 | 90.99 | 90.99 | 90.26 | 90.26 | 3,359 | -0.72(-0.79%) |
Oct 11, 2022 | 90.51 | 91.92 | 90.51 | 90.98 | 4,133 | -0.01(-0.01%) |
Oct 10, 2022 | 91.23 | 91.24 | 90.38 | 90.99 | 9,693 | +0.06(+0.07%) |
Oct 07, 2022 | 92.06 | 92.06 | 90.52 | 90.93 | 8,711 | -2.24(-2.41%) |
Oct 06, 2022 | 93.60 | 93.70 | 93.03 | 93.17 | 5,816 | -1.06(-1.13%) |
Oct 05, 2022 | 93.76 | 94.67 | 93.76 | 94.24 | 9,736 | -0.46(-0.48%) |
Oct 04, 2022 | 93.00 | 94.72 | 93.00 | 94.69 | 4,153 | +2.76(+3.00%) |
Oct 03, 2022 | 90.57 | 92.32 | 90.25 | 91.93 | 7,783 | +2.59(+2.90%) |
Sep 30, 2022 | 90.35 | 90.48 | 89.31 | 89.34 | 5,385 | -0.86(-0.95%) |
Sep 29, 2022 | 91.31 | 91.31 | 89.71 | 90.20 | 3,599 | -1.83(-1.98%) |
Sep 28, 2022 | 90.57 | 92.20 | 90.55 | 92.02 | 8,668 | +2.06(+2.29%) |
Sep 27, 2022 | 91.30 | 91.32 | 89.38 | 89.97 | 17,485 | -0.50(-0.55%) |
Sep 26, 2022 | 91.03 | 91.82 | 90.04 | 90.47 | 52,083 | -0.92(-1.00%) |
Sep 23, 2022 | 92.10 | 92.10 | 90.49 | 91.38 | 8,540 | -1.49(-1.60%) |
Sep 22, 2022 | 94.06 | 94.06 | 92.68 | 92.87 | 5,634 | -1.14(-1.22%) |
Sep 21, 2022 | 95.81 | 96.34 | 94.01 | 94.01 | 3,257 | -1.16(-1.22%) |
Sep 20, 2022 | 95.30 | 95.42 | 94.54 | 95.17 | 24,166 | -1.56(-1.61%) |
Sep 19, 2022 | 95.07 | 96.78 | 95.07 | 96.73 | 3,420 | +0.93(+0.97%) |
Sep 16, 2022 | 95.78 | 95.87 | 95.15 | 95.80 | 32,491 | -1.01(-1.05%) |
Sep 15, 2022 | 97.10 | 97.74 | 96.58 | 96.81 | 5,493 | -0.57(-0.58%) |
Sep 14, 2022 | 97.50 | 97.79 | 96.85 | 97.38 | 14,328 | -0.64(-0.66%) |
Sep 13, 2022 | 99.26 | 99.33 | 98.02 | 98.02 | 9,911 | -3.70(-3.64%) |
Sep 12, 2022 | 101.61 | 102.12 | 101.47 | 101.72 | 7,326 | +0.65(+0.64%) |
Sep 09, 2022 | 100.23 | 101.22 | 100.21 | 101.07 | 2,877 | +1.25(+1.25%) |
Sep 08, 2022 | 98.79 | 99.82 | 98.65 | 99.82 | 3,408 | +0.67(+0.68%) |
Sep 07, 2022 | 97.55 | 99.19 | 97.51 | 99.15 | 2,944 | +2.01(+2.07%) |
Sep 06, 2022 | 97.85 | 97.85 | 96.80 | 97.14 | 51,229 | -0.26(-0.27%) |
Sep 02, 2022 | 99.23 | 99.49 | 97.01 | 97.40 | 49,821 | -0.86(-0.87%) |
Sep 01, 2022 | 97.47 | 98.26 | 96.97 | 98.26 | 6,411 | +0.15(+0.15%) |
Aug 31, 2022 | 99.22 | 99.22 | 98.08 | 98.12 | 4,488 | -0.60(-0.60%) |
Aug 30, 2022 | 100.31 | 100.31 | 98.62 | 98.71 | 29,192 | -1.10(-1.10%) |
Aug 29, 2022 | 99.93 | 100.42 | 99.53 | 99.81 | 7,214 | -0.64(-0.64%) |
Aug 26, 2022 | 103.12 | 103.21 | 100.37 | 100.45 | 13,723 | -2.95(-2.85%) |
Aug 25, 2022 | 102.71 | 103.41 | 102.58 | 103.40 | 6,332 | +1.42(+1.39%) |
Aug 24, 2022 | 102.02 | 102.24 | 101.69 | 101.98 | 6,030 | +0.10(+0.10%) |
Aug 23, 2022 | 102.47 | 102.53 | 101.83 | 101.88 | 3,899 | -0.18(-0.18%) |
Aug 22, 2022 | 103.59 | 103.59 | 102.00 | 102.06 | 7,491 | -2.28(-2.19%) |
Aug 19, 2022 | 105.07 | 105.07 | 104.16 | 104.34 | 9,408 | -1.08(-1.03%) |
Aug 18, 2022 | 105.00 | 105.57 | 104.94 | 105.42 | 12,680 | +0.34(+0.32%) |
Aug 17, 2022 | 105.09 | 105.24 | 104.69 | 105.08 | 3,061 | -0.88(-0.83%) |
Aug 16, 2022 | 105.38 | 106.33 | 105.38 | 105.97 | 8,655 | +0.58(+0.55%) |
Aug 15, 2022 | 104.51 | 105.50 | 104.51 | 105.38 | 10,585 | +0.25(+0.24%) |
Aug 12, 2022 | 104.25 | 105.14 | 104.09 | 105.13 | 19,864 | +1.52(+1.47%) |
Aug 11, 2022 | 103.57 | 104.62 | 103.51 | 103.61 | 6,333 | +0.37(+0.36%) |
Aug 10, 2022 | 102.84 | 103.31 | 102.84 | 103.25 | 14,499 | +2.00(+1.98%) |
Aug 09, 2022 | 101.86 | 101.86 | 101.05 | 101.24 | 11,343 | -0.60(-0.59%) |
Aug 08, 2022 | 102.40 | 102.57 | 101.70 | 101.85 | 5,184 | +0.38(+0.38%) |
Aug 05, 2022 | 100.75 | 101.47 | 100.35 | 101.47 | 6,100 | +0.24(+0.23%) |
Aug 04, 2022 | 101.44 | 101.50 | 101.23 | 101.23 | 2,743 | -0.30(-0.30%) |
Aug 03, 2022 | 100.93 | 101.74 | 100.93 | 101.53 | 12,522 | +0.73(+0.73%) |
Aug 02, 2022 | 101.85 | 101.85 | 100.79 | 100.80 | 13,597 | -1.09(-1.07%) |