Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 92.69 | 93.33 | 92.69 | 92.98 | 1,634 | -0.86(-0.92%) |
Oct 28, 2022 | 92.14 | 93.84 | 92.06 | 93.84 | 4,409 | +2.22(+2.43%) |
Oct 27, 2022 | 92.32 | 92.50 | 91.62 | 91.62 | 6,510 | -0.89(-0.97%) |
Oct 26, 2022 | 92.93 | 92.93 | 92.51 | 92.51 | 1,153 | -0.52(-0.56%) |
Oct 25, 2022 | 92.64 | 93.03 | 92.64 | 93.03 | 710 | +1.46(+1.60%) |
Oct 24, 2022 | 90.71 | 91.57 | 90.71 | 91.57 | 627 | +0.96(+1.05%) |
Oct 21, 2022 | 89.07 | 90.61 | 89.07 | 90.61 | 6,244 | +2.46(+2.79%) |
Oct 20, 2022 | 89.77 | 89.77 | 88.15 | 88.15 | 7,512 | -0.91(-1.02%) |
Oct 19, 2022 | 89.34 | 89.34 | 88.63 | 89.06 | 5,327 | -0.21(-0.23%) |
Oct 18, 2022 | 89.49 | 89.49 | 89.18 | 89.27 | 1,414 | +0.80(+0.90%) |
Oct 17, 2022 | 87.48 | 88.54 | 87.48 | 88.47 | 2,184 | +2.39(+2.77%) |
Oct 14, 2022 | 88.66 | 88.95 | 86.09 | 86.09 | 7,221 | -2.05(-2.32%) |
Oct 13, 2022 | 84.89 | 88.30 | 84.89 | 88.13 | 10,312 | +2.09(+2.43%) |
Oct 12, 2022 | 86.19 | 86.44 | 85.75 | 86.04 | 4,157 | +0.12(+0.15%) |
Oct 11, 2022 | 85.47 | 87.04 | 85.47 | 85.92 | 2,991 | -0.79(-0.91%) |
Oct 10, 2022 | 87.19 | 87.24 | 86.25 | 86.70 | 2,983 | -0.68(-0.78%) |
Oct 07, 2022 | 88.33 | 88.33 | 87.15 | 87.38 | 1,369 | -2.67(-2.97%) |
Oct 06, 2022 | 90.49 | 90.70 | 90.00 | 90.05 | 3,752 | -0.66(-0.73%) |
Oct 05, 2022 | 89.88 | 90.71 | 89.23 | 90.71 | 2,981 | +0.04(+0.04%) |
Oct 04, 2022 | 90.48 | 90.73 | 89.96 | 90.68 | 7,378 | +2.76(+3.14%) |
Oct 03, 2022 | 86.43 | 88.25 | 86.38 | 87.92 | 1,913 | +2.00(+2.33%) |
Sep 30, 2022 | 86.89 | 87.80 | 85.92 | 85.92 | 1,687 | -1.38(-1.58%) |
Sep 29, 2022 | 88.20 | 88.20 | 86.41 | 87.30 | 10,932 | -1.79(-2.01%) |
Sep 28, 2022 | 87.02 | 89.22 | 87.02 | 89.09 | 16,591 | +2.28(+2.63%) |
Sep 27, 2022 | 87.81 | 88.23 | 86.48 | 86.81 | 10,907 | -0.41(-0.47%) |
Sep 26, 2022 | 87.67 | 88.37 | 86.97 | 87.22 | 10,671 | -0.61(-0.69%) |
Sep 23, 2022 | 87.94 | 87.94 | 87.15 | 87.83 | 2,253 | -1.92(-2.14%) |
Sep 22, 2022 | 89.83 | 89.83 | 89.47 | 89.75 | 1,479 | -0.81(-0.90%) |
Sep 21, 2022 | 92.30 | 92.61 | 90.56 | 90.56 | 4,650 | -1.52(-1.65%) |
Sep 20, 2022 | 92.06 | 92.08 | 91.62 | 92.08 | 1,056 | -0.92(-0.99%) |
Sep 19, 2022 | 91.90 | 93.00 | 91.90 | 93.00 | 4,115 | +0.44(+0.48%) |
Sep 16, 2022 | 92.51 | 92.65 | 91.83 | 92.56 | 5,858 | -1.31(-1.40%) |
Sep 15, 2022 | 94.11 | 94.44 | 93.47 | 93.87 | 2,009 | -0.74(-0.78%) |
Sep 14, 2022 | 94.56 | 94.86 | 93.92 | 94.61 | 4,060 | +0.36(+0.38%) |
Sep 13, 2022 | 96.18 | 96.18 | 94.26 | 94.26 | 2,588 | -4.22(-4.29%) |
Sep 12, 2022 | 98.74 | 98.74 | 98.36 | 98.48 | 2,859 | +1.15(+1.18%) |
Sep 09, 2022 | 96.50 | 97.55 | 96.50 | 97.33 | 7,714 | +1.58(+1.65%) |
Sep 08, 2022 | 94.53 | 95.75 | 94.53 | 95.75 | 4,352 | +0.92(+0.97%) |
Sep 07, 2022 | 93.59 | 94.83 | 93.35 | 94.83 | 2,498 | +1.61(+1.73%) |
Sep 06, 2022 | 94.13 | 94.13 | 93.00 | 93.22 | 3,443 | -0.33(-0.36%) |
Sep 02, 2022 | 95.37 | 95.37 | 93.32 | 93.55 | 3,660 | -0.97(-1.03%) |
Sep 01, 2022 | 93.45 | 94.52 | 93.45 | 94.52 | 2,786 | +0.00(+0.00%) |
Aug 31, 2022 | 94.76 | 95.11 | 94.36 | 94.52 | 6,523 | -0.46(-0.48%) |
Aug 30, 2022 | 95.16 | 95.16 | 94.47 | 94.98 | 1,420 | -1.27(-1.32%) |
Aug 29, 2022 | 96.32 | 96.65 | 96.02 | 96.25 | 2,320 | -0.69(-0.71%) |
Aug 26, 2022 | 98.04 | 98.37 | 96.76 | 96.93 | 2,757 | -3.24(-3.23%) |
Aug 25, 2022 | 99.09 | 100.17 | 99.09 | 100.17 | 2,956 | +1.24(+1.25%) |
Aug 24, 2022 | 98.20 | 99.15 | 98.20 | 98.93 | 1,382 | +0.33(+0.34%) |
Aug 23, 2022 | 98.83 | 98.83 | 98.60 | 98.60 | 1,601 | -0.07(-0.07%) |
Aug 22, 2022 | 99.14 | 99.14 | 98.67 | 98.67 | 572 | -2.22(-2.20%) |
Aug 19, 2022 | 101.10 | 101.10 | 100.75 | 100.89 | 4,995 | -1.35(-1.32%) |
Aug 18, 2022 | 102.30 | 102.32 | 102.00 | 102.24 | 1,731 | +0.18(+0.17%) |
Aug 17, 2022 | 102.13 | 102.60 | 101.64 | 102.07 | 5,398 | -0.84(-0.82%) |
Aug 16, 2022 | 102.61 | 103.39 | 102.37 | 102.91 | 5,421 | +0.20(+0.20%) |
Aug 15, 2022 | 101.80 | 102.73 | 101.80 | 102.70 | 2,886 | +0.48(+0.47%) |
Aug 12, 2022 | 101.06 | 102.23 | 101.06 | 102.23 | 1,091 | +1.74(+1.74%) |
Aug 11, 2022 | 101.64 | 101.64 | 100.48 | 100.48 | 1,577 | -0.05(-0.05%) |
Aug 10, 2022 | 99.93 | 100.54 | 99.93 | 100.53 | 1,475 | +2.30(+2.34%) |
Aug 09, 2022 | 98.59 | 98.59 | 98.24 | 98.24 | 1,922 | -0.62(-0.63%) |
Aug 08, 2022 | 99.35 | 99.38 | 98.70 | 98.86 | 8,141 | +0.16(+0.16%) |
Aug 05, 2022 | 98.64 | 98.95 | 98.43 | 98.70 | 15,592 | -0.77(-0.77%) |
Aug 04, 2022 | 99.62 | 99.62 | 98.90 | 99.47 | 2,792 | +0.23(+0.23%) |
Aug 03, 2022 | 98.68 | 99.83 | 98.50 | 99.24 | 5,763 | +1.40(+1.43%) |
Aug 02, 2022 | 97.79 | 98.81 | 97.55 | 97.84 | 17,724 | -0.51(-0.52%) |