Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 94.47 | 94.73 | 93.18 | 93.47 | 2,052,536 | -1.09(-1.15%) |
Oct 28, 2022 | 93.30 | 94.69 | 93.01 | 94.55 | 1,819,564 | +1.03(+1.10%) |
Oct 27, 2022 | 92.44 | 94.35 | 91.86 | 93.52 | 2,670,389 | +1.70(+1.85%) |
Oct 26, 2022 | 93.06 | 93.88 | 91.73 | 91.82 | 2,906,622 | -1.24(-1.33%) |
Oct 25, 2022 | 90.86 | 93.08 | 90.39 | 93.06 | 3,166,286 | +1.88(+2.06%) |
Oct 24, 2022 | 91.67 | 92.55 | 90.92 | 91.19 | 2,333,562 | +0.19(+0.20%) |
Oct 21, 2022 | 88.32 | 91.09 | 87.52 | 91.00 | 5,065,938 | +2.66(+3.01%) |
Oct 20, 2022 | 89.82 | 90.12 | 88.17 | 88.34 | 2,544,024 | -1.27(-1.42%) |
Oct 19, 2022 | 90.36 | 90.80 | 88.57 | 89.61 | 2,247,596 | -1.06(-1.16%) |
Oct 18, 2022 | 92.11 | 92.37 | 89.96 | 90.67 | 2,893,595 | +0.91(+1.01%) |
Oct 17, 2022 | 88.97 | 90.56 | 88.96 | 89.76 | 3,115,436 | +1.59(+1.81%) |
Oct 14, 2022 | 91.20 | 92.41 | 87.94 | 88.16 | 2,995,630 | -2.27(-2.51%) |
Oct 13, 2022 | 87.07 | 90.81 | 86.65 | 90.43 | 3,094,897 | +1.82(+2.05%) |
Oct 12, 2022 | 88.55 | 89.77 | 88.32 | 88.61 | 2,730,875 | -0.18(-0.20%) |
Oct 11, 2022 | 88.26 | 89.96 | 87.69 | 88.79 | 3,759,909 | +0.52(+0.59%) |
Oct 10, 2022 | 88.35 | 88.69 | 87.61 | 88.27 | 2,373,197 | +0.23(+0.27%) |
Oct 07, 2022 | 90.48 | 90.71 | 87.25 | 88.04 | 3,974,878 | -3.26(-3.57%) |
Oct 06, 2022 | 91.06 | 91.80 | 90.75 | 91.29 | 3,370,527 | -0.06(-0.06%) |
Oct 05, 2022 | 91.81 | 92.45 | 91.06 | 91.35 | 2,296,559 | -0.73(-0.80%) |
Oct 04, 2022 | 91.70 | 92.78 | 91.38 | 92.09 | 3,835,512 | +1.31(+1.44%) |
Oct 03, 2022 | 88.94 | 91.21 | 88.37 | 90.78 | 2,236,361 | +2.42(+2.73%) |
Sep 30, 2022 | 88.59 | 90.53 | 88.33 | 88.36 | 3,075,463 | -0.39(-0.44%) |
Sep 29, 2022 | 90.04 | 90.33 | 88.67 | 88.75 | 2,484,861 | -2.25(-2.47%) |
Sep 28, 2022 | 89.74 | 91.23 | 88.94 | 91.00 | 3,949,174 | +1.52(+1.69%) |
Sep 27, 2022 | 90.16 | 90.36 | 88.51 | 89.48 | 3,733,015 | -0.09(-0.10%) |
Sep 26, 2022 | 90.81 | 91.00 | 89.53 | 89.57 | 4,311,397 | -1.61(-1.77%) |
Sep 23, 2022 | 91.40 | 91.88 | 89.93 | 91.19 | 3,047,328 | -0.80(-0.87%) |
Sep 22, 2022 | 91.40 | 92.47 | 90.92 | 91.99 | 2,713,372 | +0.44(+0.48%) |
Sep 21, 2022 | 93.42 | 93.99 | 91.50 | 91.55 | 4,018,579 | -1.21(-1.31%) |
Sep 20, 2022 | 94.23 | 94.49 | 91.71 | 92.76 | 3,165,252 | -2.12(-2.24%) |
Sep 19, 2022 | 94.77 | 95.33 | 94.04 | 94.88 | 2,302,935 | -0.24(-0.26%) |
Sep 16, 2022 | 95.47 | 95.96 | 94.65 | 95.13 | 3,207,456 | -1.10(-1.14%) |
Sep 15, 2022 | 97.08 | 97.95 | 96.04 | 96.22 | 1,370,967 | -1.07(-1.10%) |
Sep 14, 2022 | 98.10 | 98.29 | 96.38 | 97.29 | 2,508,120 | +0.00(+0.00%) |
Sep 13, 2022 | 99.37 | 99.51 | 97.11 | 97.29 | 2,656,222 | -4.12(-4.06%) |
Sep 12, 2022 | 101.10 | 101.47 | 100.69 | 101.41 | 2,129,846 | +0.67(+0.67%) |
Sep 09, 2022 | 100.77 | 101.22 | 100.11 | 100.74 | 2,131,943 | +0.19(+0.18%) |
Sep 08, 2022 | 99.21 | 100.78 | 98.75 | 100.55 | 1,952,785 | +0.89(+0.89%) |
Sep 07, 2022 | 97.15 | 99.79 | 97.15 | 99.67 | 2,342,019 | +2.33(+2.39%) |
Sep 06, 2022 | 98.79 | 99.08 | 97.17 | 97.34 | 2,628,111 | -1.33(-1.35%) |
Sep 02, 2022 | 100.37 | 100.85 | 98.23 | 98.67 | 2,423,119 | -0.74(-0.74%) |
Sep 01, 2022 | 97.68 | 99.47 | 96.52 | 99.41 | 2,785,193 | +1.16(+1.18%) |
Aug 31, 2022 | 98.75 | 99.37 | 98.03 | 98.25 | 3,084,876 | +0.33(+0.34%) |
Aug 30, 2022 | 99.27 | 102.80 | 97.59 | 97.92 | 3,023,534 | -1.05(-1.06%) |
Aug 29, 2022 | 100.42 | 100.47 | 98.93 | 98.97 | 3,201,064 | -1.95(-1.93%) |
Aug 26, 2022 | 104.25 | 104.42 | 100.84 | 100.92 | 1,728,783 | -3.33(-3.20%) |
Aug 25, 2022 | 104.49 | 105.03 | 103.27 | 104.25 | 1,904,297 | +0.09(+0.08%) |
Aug 24, 2022 | 103.65 | 104.35 | 103.30 | 104.17 | 2,592,437 | +0.46(+0.44%) |
Aug 23, 2022 | 104.96 | 104.96 | 103.21 | 103.71 | 1,538,823 | -1.34(-1.28%) |
Aug 22, 2022 | 104.74 | 106.43 | 103.99 | 105.05 | 2,373,567 | -1.23(-1.15%) |
Aug 19, 2022 | 108.80 | 109.17 | 106.05 | 106.28 | 4,650,763 | -3.44(-3.14%) |
Aug 18, 2022 | 108.78 | 110.16 | 108.46 | 109.72 | 2,400,011 | +0.90(+0.82%) |
Aug 17, 2022 | 107.64 | 108.98 | 107.18 | 108.82 | 1,926,731 | +0.62(+0.58%) |
Aug 16, 2022 | 106.11 | 108.68 | 105.98 | 108.20 | 2,205,386 | +1.42(+1.33%) |
Aug 15, 2022 | 106.58 | 107.52 | 106.17 | 106.78 | 2,615,550 | -0.08(-0.07%) |
Aug 12, 2022 | 104.50 | 106.99 | 104.47 | 106.86 | 2,023,606 | +2.97(+2.86%) |
Aug 11, 2022 | 104.02 | 105.16 | 103.50 | 103.89 | 1,988,648 | +0.57(+0.55%) |
Aug 10, 2022 | 103.38 | 104.15 | 102.72 | 103.32 | 1,826,531 | +1.11(+1.09%) |
Aug 09, 2022 | 101.38 | 102.25 | 100.95 | 102.21 | 1,639,233 | +0.59(+0.58%) |
Aug 08, 2022 | 102.90 | 103.37 | 101.21 | 101.61 | 1,860,096 | -0.70(-0.69%) |
Aug 05, 2022 | 103.60 | 104.25 | 101.36 | 102.32 | 2,846,510 | -2.36(-2.25%) |
Aug 04, 2022 | 104.04 | 105.52 | 103.39 | 104.67 | 3,901,211 | +4.31(+4.29%) |
Aug 03, 2022 | 98.53 | 100.79 | 98.53 | 100.37 | 2,629,535 | +2.30(+2.34%) |
Aug 02, 2022 | 97.17 | 98.91 | 97.00 | 98.07 | 2,138,106 | +0.25(+0.26%) |