Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 97.67 | 99.23 | 96.95 | 99.10 | 1,988,525 | +0.80(+0.81%) |
Oct 28, 2022 | 95.34 | 98.42 | 95.16 | 98.31 | 662,945 | +3.53(+3.72%) |
Oct 27, 2022 | 95.18 | 96.61 | 94.67 | 94.78 | 702,442 | +0.68(+0.72%) |
Oct 26, 2022 | 95.67 | 96.27 | 93.76 | 94.10 | 1,074,713 | -0.82(-0.86%) |
Oct 25, 2022 | 94.84 | 94.99 | 92.76 | 94.91 | 825,643 | -0.68(-0.71%) |
Oct 24, 2022 | 96.48 | 97.27 | 94.87 | 95.59 | 1,090,512 | +0.40(+0.42%) |
Oct 21, 2022 | 93.89 | 96.06 | 93.18 | 95.19 | 3,181,229 | +1.43(+1.52%) |
Oct 20, 2022 | 95.96 | 95.96 | 93.28 | 93.76 | 860,211 | -3.16(-3.26%) |
Oct 19, 2022 | 97.17 | 98.40 | 96.03 | 96.92 | 653,373 | -0.53(-0.54%) |
Oct 18, 2022 | 97.63 | 98.33 | 96.56 | 97.44 | 788,511 | +1.25(+1.30%) |
Oct 17, 2022 | 96.64 | 96.78 | 95.06 | 96.20 | 795,151 | +1.19(+1.25%) |
Oct 14, 2022 | 97.30 | 98.31 | 94.86 | 95.01 | 875,081 | -2.25(-2.32%) |
Oct 13, 2022 | 92.10 | 97.64 | 91.42 | 97.26 | 846,639 | +4.12(+4.43%) |
Oct 12, 2022 | 92.63 | 94.46 | 92.19 | 93.14 | 914,194 | +0.52(+0.56%) |
Oct 11, 2022 | 91.48 | 94.59 | 91.14 | 92.62 | 771,105 | +0.78(+0.85%) |
Oct 10, 2022 | 90.67 | 92.10 | 90.63 | 91.84 | 426,887 | +1.74(+1.93%) |
Oct 07, 2022 | 91.23 | 91.25 | 89.82 | 90.11 | 922,303 | -1.56(-1.71%) |
Oct 06, 2022 | 91.99 | 92.42 | 91.24 | 91.67 | 898,680 | -1.03(-1.11%) |
Oct 05, 2022 | 91.21 | 93.35 | 91.21 | 92.70 | 634,094 | +0.43(+0.47%) |
Oct 04, 2022 | 89.85 | 92.43 | 89.85 | 92.26 | 710,753 | +2.81(+3.14%) |
Oct 03, 2022 | 86.94 | 89.80 | 85.96 | 89.45 | 1,066,489 | +3.54(+4.12%) |
Sep 30, 2022 | 88.24 | 88.64 | 85.71 | 85.91 | 957,035 | -2.19(-2.48%) |
Sep 29, 2022 | 88.30 | 88.46 | 87.54 | 88.10 | 698,161 | -0.60(-0.68%) |
Sep 28, 2022 | 87.43 | 89.16 | 86.84 | 88.71 | 648,181 | +1.67(+1.92%) |
Sep 27, 2022 | 86.84 | 87.31 | 85.69 | 87.04 | 714,112 | +0.46(+0.53%) |
Sep 26, 2022 | 87.64 | 88.19 | 85.04 | 86.58 | 656,220 | -1.67(-1.89%) |
Sep 23, 2022 | 88.81 | 89.21 | 87.45 | 88.25 | 847,352 | -0.95(-1.06%) |
Sep 22, 2022 | 90.99 | 91.13 | 88.97 | 89.19 | 938,019 | -1.45(-1.60%) |
Sep 21, 2022 | 93.57 | 93.95 | 90.62 | 90.64 | 462,836 | -2.43(-2.61%) |
Sep 20, 2022 | 94.64 | 94.64 | 91.83 | 93.07 | 876,445 | -2.04(-2.15%) |
Sep 19, 2022 | 92.71 | 95.23 | 92.64 | 95.11 | 754,557 | +1.68(+1.80%) |
Sep 16, 2022 | 95.91 | 95.91 | 93.38 | 93.43 | 4,109,396 | -2.29(-2.39%) |
Sep 15, 2022 | 95.45 | 97.29 | 95.21 | 95.73 | 813,106 | +0.28(+0.29%) |
Sep 14, 2022 | 95.15 | 95.71 | 94.05 | 95.45 | 796,285 | +0.78(+0.83%) |
Sep 13, 2022 | 96.50 | 97.05 | 94.50 | 94.67 | 863,534 | -3.09(-3.16%) |
Sep 12, 2022 | 96.37 | 97.96 | 96.37 | 97.75 | 874,363 | +1.84(+1.92%) |
Sep 09, 2022 | 95.56 | 96.37 | 95.20 | 95.92 | 762,292 | +0.96(+1.01%) |
Sep 08, 2022 | 93.69 | 95.34 | 93.57 | 94.95 | 634,519 | +0.62(+0.66%) |
Sep 07, 2022 | 92.69 | 94.43 | 92.66 | 94.33 | 507,275 | +1.72(+1.86%) |
Sep 06, 2022 | 93.03 | 93.59 | 92.12 | 92.61 | 803,467 | +0.38(+0.41%) |
Sep 02, 2022 | 93.46 | 94.64 | 91.88 | 92.23 | 558,396 | -0.86(-0.92%) |
Sep 01, 2022 | 92.24 | 93.35 | 91.75 | 93.09 | 580,667 | +0.72(+0.78%) |
Aug 31, 2022 | 94.07 | 94.39 | 92.25 | 92.36 | 841,552 | -1.51(-1.60%) |
Aug 30, 2022 | 95.55 | 96.63 | 93.70 | 93.87 | 704,505 | -1.60(-1.68%) |
Aug 29, 2022 | 95.58 | 96.51 | 94.97 | 95.47 | 509,185 | -0.58(-0.61%) |
Aug 26, 2022 | 98.20 | 98.61 | 95.95 | 96.05 | 520,670 | -1.99(-2.03%) |
Aug 25, 2022 | 96.68 | 98.08 | 95.95 | 98.04 | 362,547 | +1.54(+1.60%) |
Aug 24, 2022 | 96.36 | 96.74 | 95.51 | 96.50 | 330,303 | +0.13(+0.14%) |
Aug 23, 2022 | 96.74 | 97.35 | 96.15 | 96.36 | 411,854 | -0.44(-0.45%) |
Aug 22, 2022 | 98.42 | 98.42 | 96.21 | 96.80 | 633,970 | -2.15(-2.18%) |
Aug 19, 2022 | 100.31 | 100.51 | 98.90 | 98.95 | 663,126 | -2.18(-2.16%) |
Aug 18, 2022 | 101.22 | 102.08 | 100.37 | 101.14 | 654,101 | -0.27(-0.26%) |
Aug 17, 2022 | 99.15 | 101.75 | 98.91 | 101.40 | 735,770 | +1.07(+1.06%) |
Aug 16, 2022 | 99.48 | 100.52 | 99.25 | 100.33 | 799,520 | +0.79(+0.79%) |
Aug 15, 2022 | 98.22 | 100.05 | 98.22 | 99.54 | 599,660 | +0.16(+0.16%) |
Aug 12, 2022 | 98.12 | 99.47 | 98.12 | 99.38 | 720,052 | +1.50(+1.53%) |
Aug 11, 2022 | 95.87 | 98.46 | 95.80 | 97.89 | 956,701 | +2.59(+2.72%) |
Aug 10, 2022 | 95.00 | 95.65 | 94.83 | 95.30 | 955,990 | +1.14(+1.21%) |
Aug 09, 2022 | 94.24 | 94.90 | 93.39 | 94.15 | 862,628 | +0.48(+0.51%) |
Aug 08, 2022 | 93.21 | 94.40 | 92.89 | 93.68 | 850,673 | +1.03(+1.11%) |
Aug 05, 2022 | 91.12 | 93.00 | 90.85 | 92.65 | 871,803 | +1.68(+1.84%) |
Aug 04, 2022 | 91.73 | 92.31 | 90.79 | 90.97 | 852,193 | -1.14(-1.24%) |
Aug 03, 2022 | 90.34 | 92.48 | 90.10 | 92.11 | 950,093 | +1.99(+2.21%) |
Aug 02, 2022 | 90.85 | 91.20 | 88.98 | 90.12 | 1,372,038 | -0.27(-0.30%) |