Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 91.81 | 92.48 | 91.20 | 92.15 | 1,302,817 | -0.28(-0.30%) |
Oct 28, 2022 | 90.41 | 92.52 | 89.50 | 92.43 | 1,231,333 | +2.25(+2.50%) |
Oct 27, 2022 | 90.85 | 92.05 | 90.13 | 90.18 | 932,652 | +0.51(+0.57%) |
Oct 26, 2022 | 89.75 | 90.41 | 88.66 | 89.66 | 798,919 | +0.77(+0.87%) |
Oct 25, 2022 | 87.12 | 89.36 | 87.12 | 88.89 | 854,332 | +1.63(+1.87%) |
Oct 24, 2022 | 86.07 | 87.66 | 85.68 | 87.26 | 1,014,767 | +1.74(+2.03%) |
Oct 21, 2022 | 83.45 | 85.57 | 82.92 | 85.52 | 1,036,053 | +2.56(+3.08%) |
Oct 20, 2022 | 86.11 | 86.19 | 82.75 | 82.97 | 842,391 | -3.08(-3.58%) |
Oct 19, 2022 | 85.85 | 86.65 | 85.39 | 86.05 | 832,337 | -0.22(-0.25%) |
Oct 18, 2022 | 87.07 | 87.66 | 85.16 | 86.27 | 813,457 | +1.50(+1.77%) |
Oct 17, 2022 | 84.77 | 85.15 | 84.02 | 84.76 | 895,133 | +1.69(+2.03%) |
Oct 14, 2022 | 84.94 | 85.30 | 82.72 | 83.07 | 703,508 | -1.49(-1.76%) |
Oct 13, 2022 | 81.89 | 85.97 | 81.01 | 84.57 | 924,531 | +1.18(+1.41%) |
Oct 12, 2022 | 85.10 | 85.26 | 83.36 | 83.39 | 555,060 | -1.39(-1.64%) |
Oct 11, 2022 | 84.63 | 86.54 | 84.03 | 84.78 | 789,017 | -0.11(-0.13%) |
Oct 10, 2022 | 85.75 | 85.82 | 83.66 | 84.89 | 692,989 | -0.11(-0.13%) |
Oct 07, 2022 | 85.05 | 85.59 | 84.31 | 85.00 | 569,041 | -1.34(-1.56%) |
Oct 06, 2022 | 86.53 | 87.48 | 86.12 | 86.34 | 444,504 | -0.66(-0.76%) |
Oct 05, 2022 | 85.79 | 87.90 | 85.42 | 87.01 | 745,244 | -0.04(-0.05%) |
Oct 04, 2022 | 85.35 | 87.12 | 85.11 | 87.05 | 963,494 | +3.55(+4.25%) |
Oct 03, 2022 | 81.68 | 84.55 | 80.99 | 83.50 | 1,145,355 | +3.13(+3.90%) |
Sep 30, 2022 | 80.97 | 82.02 | 79.70 | 80.37 | 1,174,850 | -0.37(-0.45%) |
Sep 29, 2022 | 81.23 | 81.23 | 79.11 | 80.73 | 616,995 | -1.34(-1.64%) |
Sep 28, 2022 | 80.32 | 82.60 | 79.62 | 82.08 | 1,067,055 | +2.30(+2.89%) |
Sep 27, 2022 | 81.19 | 81.23 | 78.37 | 79.77 | 776,466 | -0.45(-0.57%) |
Sep 26, 2022 | 81.54 | 82.06 | 80.15 | 80.23 | 1,246,293 | -1.50(-1.84%) |
Sep 23, 2022 | 82.07 | 82.94 | 80.74 | 81.73 | 990,247 | -1.70(-2.04%) |
Sep 22, 2022 | 85.87 | 85.93 | 83.35 | 83.43 | 852,469 | -2.16(-2.53%) |
Sep 21, 2022 | 86.85 | 88.19 | 85.58 | 85.59 | 1,077,690 | -0.28(-0.32%) |
Sep 20, 2022 | 87.08 | 87.45 | 85.05 | 85.87 | 957,635 | -1.82(-2.07%) |
Sep 19, 2022 | 84.15 | 87.74 | 84.15 | 87.69 | 1,236,460 | +2.78(+3.27%) |
Sep 16, 2022 | 85.67 | 85.87 | 84.23 | 84.91 | 1,750,124 | -1.88(-2.16%) |
Sep 15, 2022 | 87.97 | 89.35 | 86.44 | 86.79 | 729,423 | -1.40(-1.59%) |
Sep 14, 2022 | 89.08 | 89.37 | 87.32 | 88.19 | 868,826 | -0.76(-0.86%) |
Sep 13, 2022 | 90.20 | 90.92 | 88.55 | 88.95 | 759,050 | -3.70(-4.00%) |
Sep 12, 2022 | 90.89 | 92.96 | 90.88 | 92.66 | 835,485 | +2.53(+2.81%) |
Sep 09, 2022 | 89.81 | 90.34 | 89.66 | 90.13 | 396,659 | +1.42(+1.60%) |
Sep 08, 2022 | 87.45 | 88.90 | 86.69 | 88.71 | 484,931 | +0.88(+1.00%) |
Sep 07, 2022 | 85.86 | 88.12 | 85.79 | 87.83 | 527,305 | +1.56(+1.81%) |
Sep 06, 2022 | 85.90 | 86.36 | 84.96 | 86.27 | 644,339 | +0.92(+1.08%) |
Sep 02, 2022 | 87.03 | 87.85 | 84.93 | 85.35 | 533,174 | -0.48(-0.56%) |
Sep 01, 2022 | 86.23 | 86.32 | 84.96 | 85.83 | 758,413 | -0.76(-0.88%) |
Aug 31, 2022 | 88.17 | 88.33 | 86.21 | 86.59 | 723,345 | -1.38(-1.57%) |
Aug 30, 2022 | 89.00 | 89.11 | 87.13 | 87.97 | 821,238 | -1.04(-1.17%) |
Aug 29, 2022 | 88.37 | 89.56 | 87.97 | 89.01 | 804,620 | -0.34(-0.38%) |
Aug 26, 2022 | 92.56 | 92.64 | 89.19 | 89.35 | 626,285 | -2.97(-3.22%) |
Aug 25, 2022 | 91.59 | 92.45 | 91.32 | 92.32 | 458,576 | +1.55(+1.71%) |
Aug 24, 2022 | 90.33 | 91.64 | 89.96 | 90.77 | 360,728 | +0.57(+0.64%) |
Aug 23, 2022 | 90.59 | 91.46 | 89.63 | 90.20 | 586,810 | -0.06(-0.07%) |
Aug 22, 2022 | 90.99 | 91.48 | 90.11 | 90.26 | 517,565 | -2.17(-2.35%) |
Aug 19, 2022 | 93.04 | 93.04 | 91.94 | 92.43 | 1,055,838 | -1.24(-1.33%) |
Aug 18, 2022 | 95.26 | 95.41 | 93.52 | 93.67 | 581,171 | +0.18(+0.19%) |
Aug 17, 2022 | 93.92 | 94.32 | 93.36 | 93.50 | 567,247 | -1.68(-1.76%) |
Aug 16, 2022 | 94.76 | 95.75 | 94.59 | 95.18 | 587,197 | +0.25(+0.26%) |
Aug 15, 2022 | 94.20 | 95.05 | 93.97 | 94.93 | 888,434 | -0.15(-0.16%) |
Aug 12, 2022 | 93.64 | 95.12 | 93.28 | 95.08 | 436,095 | +1.87(+2.00%) |
Aug 11, 2022 | 94.04 | 94.04 | 92.83 | 93.21 | 810,950 | +0.10(+0.11%) |
Aug 10, 2022 | 93.22 | 93.69 | 92.80 | 93.11 | 1,085,076 | +1.96(+2.15%) |
Aug 09, 2022 | 91.53 | 92.11 | 90.72 | 91.15 | 608,955 | -0.42(-0.46%) |
Aug 08, 2022 | 94.36 | 94.65 | 91.44 | 91.57 | 885,598 | -2.25(-2.40%) |
Aug 05, 2022 | 90.07 | 94.31 | 89.36 | 93.82 | 1,377,443 | +2.84(+3.12%) |
Aug 04, 2022 | 90.20 | 91.31 | 89.28 | 90.98 | 1,101,427 | +0.73(+0.81%) |
Aug 03, 2022 | 90.62 | 91.18 | 89.92 | 90.25 | 703,689 | +0.23(+0.25%) |
Aug 02, 2022 | 91.35 | 92.42 | 89.94 | 90.02 | 1,597,435 | -1.73(-1.88%) |