Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 98.40 | 99.41 | 97.57 | 98.58 | 257,653 | -0.03(-0.03%) |
Oct 28, 2022 | 96.53 | 98.67 | 95.34 | 98.61 | 332,253 | +2.65(+2.76%) |
Oct 27, 2022 | 96.08 | 97.81 | 95.79 | 95.96 | 308,004 | +0.67(+0.70%) |
Oct 26, 2022 | 96.37 | 97.22 | 94.63 | 95.29 | 296,255 | -0.94(-0.98%) |
Oct 25, 2022 | 95.13 | 97.80 | 94.93 | 96.24 | 467,335 | -1.67(-1.71%) |
Oct 24, 2022 | 98.38 | 99.34 | 97.74 | 97.91 | 322,289 | +0.20(+0.20%) |
Oct 21, 2022 | 94.92 | 98.26 | 94.92 | 97.71 | 176,092 | +3.08(+3.25%) |
Oct 20, 2022 | 97.19 | 97.73 | 94.48 | 94.63 | 159,580 | -2.41(-2.48%) |
Oct 19, 2022 | 96.99 | 97.61 | 95.28 | 97.04 | 228,655 | -0.70(-0.71%) |
Oct 18, 2022 | 96.94 | 98.05 | 95.73 | 97.74 | 356,084 | +3.27(+3.46%) |
Oct 17, 2022 | 94.46 | 95.62 | 93.14 | 94.47 | 263,689 | +1.42(+1.53%) |
Oct 14, 2022 | 94.84 | 95.43 | 92.11 | 93.04 | 367,053 | -1.35(-1.43%) |
Oct 13, 2022 | 89.61 | 95.00 | 89.32 | 94.39 | 248,207 | +2.11(+2.29%) |
Oct 12, 2022 | 92.35 | 92.69 | 91.33 | 92.28 | 269,032 | -0.36(-0.39%) |
Oct 11, 2022 | 92.14 | 92.97 | 91.76 | 92.64 | 335,918 | +0.06(+0.06%) |
Oct 10, 2022 | 92.19 | 93.04 | 91.26 | 92.58 | 125,302 | +0.70(+0.76%) |
Oct 07, 2022 | 93.74 | 93.74 | 90.75 | 91.88 | 148,052 | -2.55(-2.70%) |
Oct 06, 2022 | 92.69 | 94.57 | 92.69 | 94.44 | 179,452 | +1.22(+1.31%) |
Oct 05, 2022 | 92.45 | 93.85 | 91.90 | 93.22 | 154,528 | -0.04(-0.04%) |
Oct 04, 2022 | 90.14 | 93.40 | 90.14 | 93.26 | 199,854 | +4.50(+5.07%) |
Oct 03, 2022 | 87.59 | 89.89 | 86.74 | 88.76 | 172,512 | +2.75(+3.20%) |
Sep 30, 2022 | 86.17 | 87.88 | 85.03 | 86.01 | 256,459 | +0.12(+0.14%) |
Sep 29, 2022 | 85.46 | 86.08 | 84.38 | 85.89 | 200,516 | -0.49(-0.57%) |
Sep 28, 2022 | 85.15 | 87.39 | 84.83 | 86.38 | 179,904 | +1.81(+2.14%) |
Sep 27, 2022 | 85.62 | 86.27 | 83.88 | 84.57 | 314,589 | +0.08(+0.09%) |
Sep 26, 2022 | 84.50 | 85.82 | 84.09 | 84.50 | 229,694 | -0.39(-0.46%) |
Sep 23, 2022 | 85.25 | 85.45 | 83.67 | 84.89 | 203,407 | -1.39(-1.61%) |
Sep 22, 2022 | 87.63 | 89.35 | 85.79 | 86.27 | 124,701 | -1.56(-1.78%) |
Sep 21, 2022 | 89.77 | 90.51 | 87.78 | 87.84 | 116,070 | -0.93(-1.05%) |
Sep 20, 2022 | 89.34 | 89.34 | 87.77 | 88.77 | 108,920 | -1.25(-1.39%) |
Sep 19, 2022 | 88.49 | 90.75 | 88.43 | 90.02 | 164,810 | +0.77(+0.86%) |
Sep 16, 2022 | 89.96 | 90.04 | 88.14 | 89.25 | 426,246 | -1.94(-2.12%) |
Sep 15, 2022 | 91.33 | 93.17 | 90.68 | 91.19 | 142,444 | -0.65(-0.71%) |
Sep 14, 2022 | 92.36 | 92.79 | 90.37 | 91.83 | 253,286 | -0.60(-0.65%) |
Sep 13, 2022 | 95.53 | 95.77 | 92.02 | 92.43 | 129,494 | -4.85(-4.99%) |
Sep 12, 2022 | 94.38 | 97.39 | 94.38 | 97.29 | 200,826 | +2.96(+3.14%) |
Sep 09, 2022 | 94.53 | 94.89 | 93.68 | 94.33 | 218,054 | +0.61(+0.65%) |
Sep 08, 2022 | 92.49 | 93.75 | 91.93 | 93.72 | 220,344 | +0.46(+0.50%) |
Sep 07, 2022 | 91.40 | 93.41 | 91.02 | 93.26 | 106,927 | +2.00(+2.20%) |
Sep 06, 2022 | 91.73 | 92.26 | 90.44 | 91.25 | 124,204 | -0.24(-0.26%) |
Sep 02, 2022 | 92.78 | 93.96 | 91.07 | 91.49 | 173,935 | -0.21(-0.22%) |
Sep 01, 2022 | 92.30 | 92.85 | 91.03 | 91.70 | 188,654 | -1.01(-1.09%) |
Aug 31, 2022 | 93.84 | 93.86 | 92.21 | 92.71 | 225,736 | -0.92(-0.99%) |
Aug 30, 2022 | 95.27 | 95.27 | 93.11 | 93.63 | 156,928 | -1.34(-1.41%) |
Aug 29, 2022 | 95.47 | 95.67 | 94.26 | 94.97 | 225,936 | -0.98(-1.02%) |
Aug 26, 2022 | 100.64 | 100.64 | 95.89 | 95.95 | 166,520 | -4.55(-4.52%) |
Aug 25, 2022 | 100.63 | 101.25 | 99.91 | 100.49 | 219,131 | +0.71(+0.72%) |
Aug 24, 2022 | 99.26 | 100.49 | 98.95 | 99.78 | 166,305 | +0.04(+0.04%) |
Aug 23, 2022 | 99.32 | 100.47 | 99.27 | 99.74 | 163,190 | +0.29(+0.29%) |
Aug 22, 2022 | 100.19 | 100.32 | 98.99 | 99.45 | 145,913 | -2.08(-2.05%) |
Aug 19, 2022 | 102.82 | 103.91 | 101.15 | 101.53 | 196,320 | -2.11(-2.04%) |
Aug 18, 2022 | 102.76 | 103.75 | 102.04 | 103.64 | 205,968 | +0.96(+0.93%) |
Aug 17, 2022 | 103.91 | 104.23 | 101.96 | 102.68 | 170,056 | -2.52(-2.40%) |
Aug 16, 2022 | 104.31 | 106.08 | 104.19 | 105.21 | 805,333 | +1.73(+1.67%) |
Aug 15, 2022 | 102.49 | 103.97 | 102.42 | 103.47 | 110,053 | +0.34(+0.33%) |
Aug 12, 2022 | 100.98 | 103.72 | 99.91 | 103.13 | 144,099 | +2.59(+2.58%) |
Aug 11, 2022 | 98.62 | 101.12 | 98.60 | 100.54 | 148,553 | +1.51(+1.52%) |
Aug 10, 2022 | 98.48 | 100.36 | 98.48 | 99.04 | 201,180 | +1.90(+1.95%) |
Aug 09, 2022 | 97.55 | 97.64 | 96.18 | 97.14 | 159,635 | -0.59(-0.60%) |
Aug 08, 2022 | 98.09 | 98.43 | 97.23 | 97.73 | 134,619 | +0.14(+0.14%) |
Aug 05, 2022 | 97.29 | 98.93 | 97.00 | 97.59 | 157,144 | -0.75(-0.77%) |
Aug 04, 2022 | 97.32 | 98.39 | 96.48 | 98.34 | 260,098 | +1.56(+1.62%) |
Aug 03, 2022 | 96.65 | 97.13 | 95.19 | 96.78 | 122,283 | +0.76(+0.79%) |
Aug 02, 2022 | 95.88 | 96.72 | 95.04 | 96.01 | 242,150 | -0.22(-0.23%) |