Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 94.40 | 97.19 | 93.71 | 96.10 | 1,361,145 | +0.23(+0.24%) |
Oct 28, 2022 | 94.21 | 96.00 | 91.36 | 95.87 | 1,848,782 | -0.04(-0.04%) |
Oct 27, 2022 | 95.66 | 96.73 | 94.48 | 95.91 | 1,255,048 | +1.45(+1.53%) |
Oct 26, 2022 | 94.76 | 97.48 | 93.94 | 94.46 | 1,481,901 | +0.66(+0.70%) |
Oct 25, 2022 | 92.56 | 94.19 | 92.50 | 93.80 | 690,106 | +0.92(+0.99%) |
Oct 24, 2022 | 92.65 | 95.04 | 92.29 | 92.88 | 1,045,341 | +0.17(+0.18%) |
Oct 21, 2022 | 90.24 | 92.94 | 90.24 | 92.71 | 1,075,137 | +2.07(+2.28%) |
Oct 20, 2022 | 92.52 | 93.65 | 90.37 | 90.64 | 1,431,751 | -2.51(-2.69%) |
Oct 19, 2022 | 92.98 | 94.17 | 92.46 | 93.15 | 776,482 | -0.29(-0.31%) |
Oct 18, 2022 | 93.54 | 94.19 | 92.32 | 93.44 | 779,308 | +1.58(+1.72%) |
Oct 17, 2022 | 92.17 | 92.84 | 91.65 | 91.86 | 1,015,102 | +1.86(+2.06%) |
Oct 14, 2022 | 92.93 | 94.23 | 89.90 | 90.00 | 973,245 | -2.17(-2.35%) |
Oct 13, 2022 | 90.11 | 92.85 | 88.91 | 92.17 | 1,433,212 | +0.79(+0.86%) |
Oct 12, 2022 | 88.71 | 92.39 | 88.27 | 91.38 | 1,545,577 | +2.63(+2.97%) |
Oct 11, 2022 | 85.52 | 89.35 | 84.92 | 88.75 | 1,199,355 | +3.12(+3.64%) |
Oct 10, 2022 | 85.36 | 86.79 | 84.45 | 85.63 | 735,325 | +0.88(+1.04%) |
Oct 07, 2022 | 85.50 | 86.30 | 84.20 | 84.75 | 784,058 | -1.67(-1.93%) |
Oct 06, 2022 | 88.09 | 88.96 | 86.36 | 86.42 | 820,821 | -1.99(-2.25%) |
Oct 05, 2022 | 87.42 | 88.96 | 87.26 | 88.41 | 596,842 | -0.24(-0.27%) |
Oct 04, 2022 | 85.91 | 88.99 | 85.88 | 88.65 | 1,282,990 | +4.05(+4.79%) |
Oct 03, 2022 | 85.39 | 85.39 | 82.84 | 84.60 | 803,324 | -0.15(-0.17%) |
Sep 30, 2022 | 85.78 | 87.28 | 84.72 | 84.75 | 863,989 | -1.72(-1.99%) |
Sep 29, 2022 | 86.41 | 87.56 | 85.42 | 86.47 | 1,266,432 | -0.58(-0.67%) |
Sep 28, 2022 | 83.56 | 87.29 | 83.18 | 87.05 | 945,582 | +3.61(+4.33%) |
Sep 27, 2022 | 83.17 | 84.99 | 82.49 | 83.44 | 773,432 | +1.32(+1.61%) |
Sep 26, 2022 | 82.11 | 83.67 | 81.64 | 82.12 | 624,454 | +0.17(+0.20%) |
Sep 23, 2022 | 82.88 | 83.90 | 80.89 | 81.95 | 898,575 | -1.98(-2.36%) |
Sep 22, 2022 | 86.83 | 87.22 | 83.47 | 83.93 | 945,981 | -2.94(-3.39%) |
Sep 21, 2022 | 88.02 | 89.40 | 86.83 | 86.88 | 1,009,332 | -1.00(-1.14%) |
Sep 20, 2022 | 87.58 | 88.24 | 86.84 | 87.88 | 480,297 | -0.29(-0.33%) |
Sep 19, 2022 | 86.70 | 89.10 | 86.70 | 88.17 | 527,235 | +0.27(+0.31%) |
Sep 16, 2022 | 86.78 | 88.28 | 85.98 | 87.90 | 1,409,756 | +0.27(+0.31%) |
Sep 15, 2022 | 87.62 | 89.17 | 87.06 | 87.62 | 924,200 | -0.53(-0.61%) |
Sep 14, 2022 | 86.37 | 88.62 | 85.15 | 88.16 | 941,919 | +2.21(+2.58%) |
Sep 13, 2022 | 86.10 | 87.03 | 85.16 | 85.94 | 749,135 | -2.55(-2.89%) |
Sep 12, 2022 | 89.07 | 89.51 | 87.73 | 88.50 | 773,734 | -0.06(-0.07%) |
Sep 09, 2022 | 87.94 | 89.46 | 87.94 | 88.56 | 498,558 | +0.17(+0.20%) |
Sep 08, 2022 | 85.60 | 88.65 | 85.51 | 88.38 | 622,823 | +1.86(+2.14%) |
Sep 07, 2022 | 83.94 | 86.90 | 83.94 | 86.53 | 527,150 | +2.77(+3.30%) |
Sep 06, 2022 | 83.73 | 84.78 | 82.58 | 83.76 | 768,939 | -0.75(-0.88%) |
Sep 02, 2022 | 86.46 | 86.73 | 84.01 | 84.51 | 679,784 | -1.54(-1.79%) |
Sep 01, 2022 | 85.28 | 86.04 | 83.94 | 86.04 | 665,229 | +0.29(+0.34%) |
Aug 31, 2022 | 86.95 | 87.83 | 85.69 | 85.75 | 675,377 | -1.13(-1.30%) |
Aug 30, 2022 | 87.10 | 87.94 | 86.03 | 86.88 | 472,124 | -0.24(-0.28%) |
Aug 29, 2022 | 86.47 | 87.42 | 85.87 | 87.12 | 458,939 | -0.14(-0.16%) |
Aug 26, 2022 | 89.40 | 90.05 | 87.10 | 87.26 | 539,501 | -2.29(-2.56%) |
Aug 25, 2022 | 88.84 | 90.65 | 88.67 | 89.55 | 414,957 | +1.07(+1.21%) |
Aug 24, 2022 | 86.13 | 88.93 | 85.98 | 88.48 | 702,841 | +1.63(+1.88%) |
Aug 23, 2022 | 86.58 | 88.24 | 86.58 | 86.84 | 652,535 | +0.12(+0.13%) |
Aug 22, 2022 | 86.98 | 87.46 | 86.32 | 86.73 | 684,101 | -2.08(-2.34%) |
Aug 19, 2022 | 90.86 | 91.03 | 87.58 | 88.81 | 1,062,639 | -3.12(-3.39%) |
Aug 18, 2022 | 91.57 | 92.08 | 90.94 | 91.93 | 777,077 | -0.07(-0.07%) |
Aug 17, 2022 | 90.81 | 92.15 | 90.25 | 91.99 | 508,295 | +0.13(+0.14%) |
Aug 16, 2022 | 90.43 | 92.18 | 90.27 | 91.87 | 587,736 | +1.09(+1.20%) |
Aug 15, 2022 | 90.75 | 92.14 | 90.26 | 90.78 | 657,002 | -0.12(-0.13%) |
Aug 12, 2022 | 89.47 | 91.08 | 89.40 | 90.89 | 558,446 | +1.83(+2.05%) |
Aug 11, 2022 | 90.33 | 91.39 | 89.05 | 89.07 | 980,835 | -0.58(-0.65%) |
Aug 10, 2022 | 88.11 | 89.88 | 88.11 | 89.65 | 763,895 | +3.47(+4.02%) |
Aug 09, 2022 | 86.07 | 86.73 | 85.42 | 86.18 | 639,663 | -0.19(-0.22%) |
Aug 08, 2022 | 85.66 | 87.70 | 85.66 | 86.37 | 758,393 | +0.98(+1.14%) |
Aug 05, 2022 | 85.31 | 86.81 | 85.28 | 85.39 | 620,447 | -1.24(-1.43%) |
Aug 04, 2022 | 85.96 | 87.03 | 85.21 | 86.63 | 775,013 | +0.22(+0.26%) |
Aug 03, 2022 | 84.64 | 86.95 | 84.03 | 86.41 | 731,104 | +2.46(+2.93%) |
Aug 02, 2022 | 83.03 | 84.43 | 82.56 | 83.95 | 566,277 | +0.35(+0.42%) |