Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 97.24 | 98.08 | 96.93 | 97.63 | 667,102 | -0.01(-0.01%) |
Oct 28, 2022 | 96.05 | 97.74 | 95.75 | 97.64 | 229,582 | +1.77(+1.85%) |
Oct 27, 2022 | 96.07 | 96.92 | 95.72 | 95.87 | 534,019 | +0.47(+0.49%) |
Oct 26, 2022 | 95.40 | 96.59 | 94.85 | 95.40 | 1,028,989 | +0.34(+0.36%) |
Oct 25, 2022 | 93.03 | 95.24 | 92.92 | 95.06 | 4,505,272 | +1.97(+2.11%) |
Oct 24, 2022 | 92.81 | 93.48 | 92.30 | 93.09 | 269,694 | +0.69(+0.75%) |
Oct 21, 2022 | 90.65 | 92.62 | 90.34 | 92.40 | 263,171 | +1.88(+2.08%) |
Oct 20, 2022 | 91.95 | 92.69 | 90.27 | 90.52 | 238,834 | -1.35(-1.47%) |
Oct 19, 2022 | 92.44 | 92.92 | 91.03 | 91.88 | 212,347 | -1.32(-1.42%) |
Oct 18, 2022 | 93.50 | 94.17 | 92.55 | 93.20 | 277,565 | +1.41(+1.54%) |
Oct 17, 2022 | 91.25 | 92.25 | 91.25 | 91.79 | 383,431 | +2.12(+2.37%) |
Oct 14, 2022 | 92.01 | 92.56 | 89.54 | 89.67 | 278,150 | -1.70(-1.86%) |
Oct 13, 2022 | 87.71 | 91.89 | 87.23 | 91.37 | 428,744 | +2.11(+2.37%) |
Oct 12, 2022 | 89.87 | 89.91 | 89.07 | 89.26 | 464,400 | -0.51(-0.56%) |
Oct 11, 2022 | 89.20 | 90.87 | 88.73 | 89.76 | 254,066 | +0.19(+0.22%) |
Oct 10, 2022 | 90.02 | 90.33 | 89.05 | 89.57 | 366,626 | -0.06(-0.07%) |
Oct 07, 2022 | 90.91 | 91.00 | 89.24 | 89.63 | 422,642 | -2.09(-2.28%) |
Oct 06, 2022 | 92.22 | 92.67 | 91.45 | 91.72 | 465,993 | -0.85(-0.91%) |
Oct 05, 2022 | 92.15 | 93.01 | 91.22 | 92.57 | 686,573 | -0.73(-0.78%) |
Oct 04, 2022 | 91.43 | 93.34 | 91.43 | 93.30 | 422,001 | +3.38(+3.76%) |
Oct 03, 2022 | 88.62 | 90.47 | 87.81 | 89.92 | 645,022 | +2.32(+2.64%) |
Sep 30, 2022 | 88.18 | 89.31 | 87.43 | 87.60 | 513,252 | -0.59(-0.67%) |
Sep 29, 2022 | 89.22 | 89.22 | 87.31 | 88.20 | 434,897 | -1.98(-2.19%) |
Sep 28, 2022 | 88.59 | 90.62 | 88.15 | 90.17 | 438,744 | +2.11(+2.40%) |
Sep 27, 2022 | 89.20 | 89.68 | 87.29 | 88.06 | 390,773 | -0.18(-0.20%) |
Sep 26, 2022 | 89.18 | 90.26 | 87.92 | 88.24 | 513,419 | -1.52(-1.70%) |
Sep 23, 2022 | 90.64 | 90.75 | 88.63 | 89.76 | 509,046 | -2.02(-2.20%) |
Sep 22, 2022 | 93.39 | 93.59 | 91.60 | 91.78 | 926,014 | -1.69(-1.81%) |
Sep 21, 2022 | 95.37 | 96.08 | 93.42 | 93.47 | 318,820 | -1.27(-1.34%) |
Sep 20, 2022 | 95.55 | 95.55 | 94.25 | 94.74 | 211,067 | -1.59(-1.66%) |
Sep 19, 2022 | 94.19 | 96.46 | 94.19 | 96.33 | 250,670 | +1.23(+1.29%) |
Sep 16, 2022 | 94.99 | 95.38 | 94.31 | 95.10 | 230,086 | -1.17(-1.21%) |
Sep 15, 2022 | 96.40 | 97.55 | 95.93 | 96.27 | 246,117 | -0.44(-0.46%) |
Sep 14, 2022 | 96.99 | 97.01 | 95.68 | 96.72 | 356,027 | -0.14(-0.15%) |
Sep 13, 2022 | 98.22 | 98.67 | 96.48 | 96.86 | 246,784 | -3.41(-3.40%) |
Sep 12, 2022 | 99.84 | 100.75 | 99.77 | 100.27 | 364,701 | +1.13(+1.14%) |
Sep 09, 2022 | 98.39 | 99.32 | 98.27 | 99.14 | 308,590 | +1.54(+1.57%) |
Sep 08, 2022 | 96.26 | 97.61 | 95.66 | 97.61 | 312,757 | +0.75(+0.78%) |
Sep 07, 2022 | 94.58 | 96.98 | 94.54 | 96.85 | 448,807 | +2.13(+2.24%) |
Sep 06, 2022 | 95.73 | 95.73 | 94.24 | 94.73 | 4,705,883 | -0.71(-0.74%) |
Sep 02, 2022 | 97.06 | 97.48 | 95.10 | 95.43 | 289,085 | -0.65(-0.67%) |
Sep 01, 2022 | 96.15 | 96.15 | 95.03 | 96.08 | 399,085 | -0.70(-0.72%) |
Aug 31, 2022 | 97.58 | 97.76 | 96.60 | 96.78 | 185,974 | -0.60(-0.62%) |
Aug 30, 2022 | 99.06 | 99.06 | 97.11 | 97.37 | 407,792 | -1.37(-1.39%) |
Aug 29, 2022 | 98.64 | 99.45 | 98.16 | 98.75 | 297,738 | -0.50(-0.51%) |
Aug 26, 2022 | 102.25 | 102.25 | 99.23 | 99.25 | 510,475 | -2.83(-2.77%) |
Aug 25, 2022 | 100.81 | 102.08 | 100.60 | 102.08 | 4,619,544 | +1.78(+1.77%) |
Aug 24, 2022 | 99.86 | 100.66 | 99.64 | 100.30 | 156,717 | +0.34(+0.34%) |
Aug 23, 2022 | 100.29 | 101.01 | 99.96 | 99.96 | 132,868 | -0.15(-0.15%) |
Aug 22, 2022 | 101.09 | 101.09 | 99.86 | 100.12 | 343,973 | -2.10(-2.05%) |
Aug 19, 2022 | 102.75 | 102.79 | 101.97 | 102.22 | 103,326 | -1.36(-1.32%) |
Aug 18, 2022 | 103.04 | 103.70 | 102.88 | 103.58 | 135,396 | +0.82(+0.80%) |
Aug 17, 2022 | 103.09 | 103.32 | 102.12 | 102.76 | 137,397 | -1.31(-1.26%) |
Aug 16, 2022 | 103.21 | 104.43 | 103.20 | 104.07 | 154,130 | +0.81(+0.79%) |
Aug 15, 2022 | 102.47 | 103.39 | 102.27 | 103.26 | 227,603 | +0.06(+0.06%) |
Aug 12, 2022 | 102.27 | 103.20 | 101.96 | 103.20 | 182,359 | +1.56(+1.53%) |
Aug 11, 2022 | 101.77 | 102.74 | 101.56 | 101.65 | 301,799 | +0.77(+0.77%) |
Aug 10, 2022 | 100.26 | 101.14 | 100.26 | 100.87 | 221,969 | +2.04(+2.06%) |
Aug 09, 2022 | 99.24 | 99.30 | 98.48 | 98.83 | 93,778 | -0.46(-0.47%) |
Aug 08, 2022 | 99.20 | 100.23 | 99.15 | 99.30 | 450,517 | +0.60(+0.61%) |
Aug 05, 2022 | 97.73 | 98.96 | 97.73 | 98.70 | 155,356 | +0.27(+0.27%) |
Aug 04, 2022 | 99.15 | 99.33 | 98.38 | 98.43 | 277,830 | -0.64(-0.64%) |
Aug 03, 2022 | 98.97 | 99.46 | 98.22 | 99.07 | 377,238 | +0.75(+0.77%) |
Aug 02, 2022 | 99.06 | 99.43 | 98.26 | 98.31 | 4,303,868 | -1.21(-1.21%) |