Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 98.54 | 99.55 | 97.70 | 98.72 | 257,290 | -0.03(-0.03%) |
Oct 28, 2022 | 96.67 | 98.81 | 95.48 | 98.75 | 331,786 | +2.66(+2.76%) |
Oct 27, 2022 | 96.21 | 97.95 | 95.93 | 96.10 | 307,571 | +0.67(+0.70%) |
Oct 26, 2022 | 96.51 | 97.36 | 94.77 | 95.43 | 295,839 | -0.94(-0.98%) |
Oct 25, 2022 | 95.26 | 97.94 | 95.06 | 96.37 | 466,678 | -1.67(-1.71%) |
Oct 24, 2022 | 98.52 | 99.48 | 97.88 | 98.04 | 321,836 | +0.20(+0.20%) |
Oct 21, 2022 | 95.05 | 98.40 | 95.05 | 97.85 | 175,844 | +3.08(+3.25%) |
Oct 20, 2022 | 97.33 | 97.87 | 94.61 | 94.77 | 159,355 | -2.41(-2.48%) |
Oct 19, 2022 | 97.13 | 97.75 | 95.42 | 97.18 | 228,333 | -0.70(-0.71%) |
Oct 18, 2022 | 97.08 | 98.19 | 95.87 | 97.88 | 355,583 | +3.28(+3.46%) |
Oct 17, 2022 | 94.59 | 95.75 | 93.27 | 94.60 | 263,318 | +1.43(+1.53%) |
Oct 14, 2022 | 94.97 | 95.56 | 92.24 | 93.17 | 366,537 | -1.35(-1.43%) |
Oct 13, 2022 | 89.74 | 95.13 | 89.45 | 94.52 | 247,857 | +2.12(+2.29%) |
Oct 12, 2022 | 92.48 | 92.82 | 91.46 | 92.41 | 268,654 | -0.36(-0.39%) |
Oct 11, 2022 | 92.27 | 93.11 | 91.89 | 92.77 | 335,446 | +0.06(+0.06%) |
Oct 10, 2022 | 92.32 | 93.17 | 91.39 | 92.71 | 125,126 | +0.70(+0.76%) |
Oct 07, 2022 | 93.87 | 93.87 | 90.88 | 92.01 | 147,844 | -2.56(-2.70%) |
Oct 06, 2022 | 92.82 | 94.70 | 92.82 | 94.57 | 179,199 | +1.22(+1.31%) |
Oct 05, 2022 | 92.58 | 93.99 | 92.03 | 93.35 | 154,311 | -0.04(-0.04%) |
Oct 04, 2022 | 90.27 | 93.53 | 90.27 | 93.39 | 199,572 | +4.51(+5.07%) |
Oct 03, 2022 | 87.71 | 90.02 | 86.86 | 88.88 | 172,269 | +2.75(+3.20%) |
Sep 30, 2022 | 86.29 | 88.01 | 85.15 | 86.13 | 256,098 | +0.12(+0.14%) |
Sep 29, 2022 | 85.58 | 86.20 | 84.50 | 86.01 | 200,234 | -0.49(-0.57%) |
Sep 28, 2022 | 85.27 | 87.52 | 84.95 | 86.50 | 179,651 | +1.81(+2.14%) |
Sep 27, 2022 | 85.75 | 86.39 | 83.99 | 84.69 | 314,147 | +0.08(+0.09%) |
Sep 26, 2022 | 84.61 | 85.94 | 84.21 | 84.61 | 229,371 | -0.39(-0.46%) |
Sep 23, 2022 | 85.37 | 85.57 | 83.79 | 85.01 | 203,121 | -1.39(-1.61%) |
Sep 22, 2022 | 87.75 | 89.47 | 85.91 | 86.39 | 124,525 | -1.56(-1.78%) |
Sep 21, 2022 | 89.90 | 90.64 | 87.90 | 87.96 | 115,906 | -0.93(-1.05%) |
Sep 20, 2022 | 89.46 | 89.46 | 87.89 | 88.89 | 108,767 | -1.25(-1.39%) |
Sep 19, 2022 | 88.62 | 90.88 | 88.55 | 90.14 | 164,579 | +0.77(+0.86%) |
Sep 16, 2022 | 90.08 | 90.16 | 88.26 | 89.38 | 425,646 | -1.94(-2.12%) |
Sep 15, 2022 | 91.46 | 93.30 | 90.81 | 91.31 | 142,244 | -0.65(-0.71%) |
Sep 14, 2022 | 92.50 | 92.92 | 90.49 | 91.96 | 252,929 | -0.60(-0.65%) |
Sep 13, 2022 | 95.66 | 95.91 | 92.15 | 92.56 | 129,312 | -4.86(-4.99%) |
Sep 12, 2022 | 94.51 | 97.52 | 94.51 | 97.42 | 200,543 | +2.96(+3.14%) |
Sep 09, 2022 | 94.66 | 95.02 | 93.81 | 94.46 | 217,747 | +0.61(+0.65%) |
Sep 08, 2022 | 92.62 | 93.88 | 92.06 | 93.85 | 220,034 | +0.46(+0.50%) |
Sep 07, 2022 | 91.53 | 93.54 | 91.15 | 93.39 | 106,776 | +2.01(+2.20%) |
Sep 06, 2022 | 91.86 | 92.39 | 90.57 | 91.38 | 124,029 | -0.24(-0.26%) |
Sep 02, 2022 | 92.91 | 94.09 | 91.20 | 91.62 | 173,690 | -0.21(-0.22%) |
Sep 01, 2022 | 92.43 | 92.98 | 91.16 | 91.83 | 188,388 | -1.01(-1.09%) |
Aug 31, 2022 | 93.97 | 93.99 | 92.34 | 92.84 | 225,419 | -0.92(-0.99%) |
Aug 30, 2022 | 95.41 | 95.41 | 93.24 | 93.76 | 156,708 | -1.34(-1.41%) |
Aug 29, 2022 | 95.60 | 95.81 | 94.40 | 95.10 | 225,618 | -0.98(-1.02%) |
Aug 26, 2022 | 100.78 | 100.78 | 96.02 | 96.08 | 166,286 | -4.55(-4.52%) |
Aug 25, 2022 | 100.77 | 101.39 | 100.05 | 100.63 | 218,822 | +0.71(+0.71%) |
Aug 24, 2022 | 99.40 | 100.63 | 99.09 | 99.92 | 166,071 | +0.04(+0.04%) |
Aug 23, 2022 | 99.46 | 100.61 | 99.41 | 99.88 | 162,960 | +0.29(+0.30%) |
Aug 22, 2022 | 100.33 | 100.46 | 99.13 | 99.59 | 145,708 | -2.09(-2.05%) |
Aug 19, 2022 | 102.97 | 104.05 | 101.29 | 101.67 | 196,044 | -2.12(-2.04%) |
Aug 18, 2022 | 102.91 | 103.89 | 102.18 | 103.79 | 205,678 | +0.96(+0.93%) |
Aug 17, 2022 | 104.05 | 104.38 | 102.10 | 102.83 | 169,816 | -2.53(-2.40%) |
Aug 16, 2022 | 104.45 | 106.22 | 104.34 | 105.35 | 804,200 | +1.73(+1.67%) |
Aug 15, 2022 | 102.63 | 104.12 | 102.56 | 103.62 | 109,899 | +0.34(+0.33%) |
Aug 12, 2022 | 101.12 | 103.87 | 100.05 | 103.28 | 143,896 | +2.59(+2.58%) |
Aug 11, 2022 | 98.75 | 101.26 | 98.73 | 100.68 | 148,344 | +1.51(+1.52%) |
Aug 10, 2022 | 98.62 | 100.50 | 98.62 | 99.18 | 200,897 | +1.90(+1.95%) |
Aug 09, 2022 | 97.69 | 97.78 | 96.32 | 97.28 | 159,410 | -0.59(-0.60%) |
Aug 08, 2022 | 98.23 | 98.57 | 97.36 | 97.86 | 134,430 | +0.14(+0.14%) |
Aug 05, 2022 | 97.42 | 99.07 | 97.13 | 97.73 | 156,923 | -0.75(-0.77%) |
Aug 04, 2022 | 97.45 | 98.53 | 96.61 | 98.48 | 259,732 | +1.57(+1.62%) |
Aug 03, 2022 | 96.79 | 97.27 | 95.33 | 96.91 | 122,111 | +0.76(+0.79%) |
Aug 02, 2022 | 96.01 | 96.85 | 95.18 | 96.15 | 241,809 | -0.23(-0.23%) |