Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 87.29 | 87.64 | 87.13 | 87.18 | 13,606 | -1.09(-1.23%) |
Oct 28, 2022 | 87.38 | 88.27 | 87.38 | 88.27 | 9,121 | -0.49(-0.55%) |
Oct 27, 2022 | 89.44 | 89.44 | 88.76 | 88.76 | 7,468 | -1.32(-1.47%) |
Oct 26, 2022 | 89.48 | 90.35 | 89.09 | 90.08 | 12,914 | -0.32(-0.36%) |
Oct 25, 2022 | 90.15 | 90.81 | 89.94 | 90.40 | 10,657 | +1.50(+1.69%) |
Oct 24, 2022 | 88.14 | 88.90 | 87.57 | 88.90 | 30,169 | +0.07(+0.08%) |
Oct 21, 2022 | 86.00 | 88.84 | 86.00 | 88.83 | 6,039 | +1.81(+2.08%) |
Oct 20, 2022 | 87.31 | 88.33 | 86.84 | 87.02 | 12,902 | -0.13(-0.15%) |
Oct 19, 2022 | 87.36 | 87.40 | 86.94 | 87.15 | 5,078 | -0.58(-0.66%) |
Oct 18, 2022 | 88.60 | 88.60 | 87.68 | 87.73 | 14,341 | -1.05(-1.19%) |
Oct 17, 2022 | 88.87 | 89.00 | 88.61 | 88.78 | 6,863 | -0.37(-0.41%) |
Oct 14, 2022 | 89.87 | 90.54 | 88.55 | 89.15 | 10,105 | +0.74(+0.84%) |
Oct 13, 2022 | 87.07 | 88.94 | 87.07 | 88.41 | 7,941 | -0.98(-1.10%) |
Oct 12, 2022 | 89.38 | 89.95 | 89.38 | 89.39 | 12,143 | -1.23(-1.36%) |
Oct 11, 2022 | 91.27 | 92.08 | 90.62 | 90.62 | 11,553 | -2.07(-2.23%) |
Oct 10, 2022 | 91.30 | 93.37 | 91.30 | 92.69 | 7,617 | -0.33(-0.35%) |
Oct 07, 2022 | 93.88 | 94.00 | 93.02 | 93.02 | 11,740 | -2.26(-2.37%) |
Oct 06, 2022 | 95.05 | 95.28 | 94.57 | 95.28 | 3,058 | +0.36(+0.37%) |
Oct 05, 2022 | 94.52 | 95.31 | 94.52 | 94.92 | 10,735 | -1.70(-1.75%) |
Oct 04, 2022 | 95.58 | 96.62 | 95.20 | 96.62 | 26,389 | +6.80(+7.57%) |
Oct 03, 2022 | 89.00 | 90.16 | 88.77 | 89.82 | 19,639 | +1.08(+1.22%) |
Sep 30, 2022 | 88.06 | 89.21 | 87.70 | 88.74 | 15,443 | +0.04(+0.05%) |
Sep 29, 2022 | 89.00 | 89.50 | 87.37 | 88.70 | 26,648 | -4.24(-4.57%) |
Sep 28, 2022 | 91.41 | 93.35 | 91.41 | 92.94 | 7,938 | +1.33(+1.46%) |
Sep 27, 2022 | 94.43 | 94.43 | 91.14 | 91.61 | 35,477 | -0.36(-0.39%) |
Sep 26, 2022 | 92.74 | 92.75 | 91.47 | 91.97 | 9,087 | -3.51(-3.68%) |
Sep 23, 2022 | 95.97 | 96.19 | 95.31 | 95.48 | 6,388 | -2.71(-2.76%) |
Sep 22, 2022 | 99.07 | 99.07 | 97.80 | 98.19 | 3,873 | +2.25(+2.34%) |
Sep 21, 2022 | 97.10 | 97.67 | 95.94 | 95.94 | 13,536 | -1.83(-1.87%) |
Sep 20, 2022 | 98.00 | 98.12 | 97.05 | 97.77 | 9,712 | +0.39(+0.40%) |
Sep 19, 2022 | 96.24 | 97.38 | 96.24 | 97.38 | 10,012 | +0.14(+0.14%) |
Sep 16, 2022 | 96.79 | 97.24 | 96.78 | 97.24 | 5,581 | -0.73(-0.75%) |
Sep 15, 2022 | 97.99 | 98.69 | 97.47 | 97.97 | 16,892 | -2.41(-2.40%) |
Sep 14, 2022 | 99.16 | 100.42 | 99.16 | 100.38 | 4,583 | +4.00(+4.15%) |
Sep 13, 2022 | 97.26 | 98.04 | 96.13 | 96.38 | 6,830 | -3.23(-3.24%) |
Sep 12, 2022 | 99.59 | 99.81 | 99.18 | 99.61 | 4,877 | -0.28(-0.28%) |
Sep 09, 2022 | 99.32 | 99.89 | 99.32 | 99.89 | 43,353 | +3.04(+3.14%) |
Sep 08, 2022 | 96.99 | 97.45 | 96.85 | 96.85 | 24,398 | +0.42(+0.44%) |
Sep 07, 2022 | 95.17 | 96.43 | 95.17 | 96.43 | 9,329 | -1.12(-1.15%) |
Sep 06, 2022 | 97.72 | 97.80 | 97.26 | 97.55 | 8,267 | -0.49(-0.50%) |
Sep 02, 2022 | 99.36 | 99.36 | 97.95 | 98.04 | 6,145 | -1.34(-1.35%) |
Sep 01, 2022 | 102.11 | 102.11 | 98.95 | 99.38 | 51,036 | -4.52(-4.35%) |
Aug 31, 2022 | 106.96 | 106.96 | 103.64 | 103.90 | 17,871 | -1.10(-1.05%) |
Aug 30, 2022 | 105.38 | 105.38 | 104.50 | 105.00 | 5,320 | +0.53(+0.51%) |
Aug 29, 2022 | 104.48 | 104.66 | 104.10 | 104.47 | 3,952 | +0.38(+0.37%) |
Aug 26, 2022 | 105.34 | 105.34 | 104.00 | 104.09 | 8,696 | -0.21(-0.20%) |
Aug 25, 2022 | 103.90 | 104.30 | 103.90 | 104.30 | 3,775 | +0.28(+0.27%) |
Aug 24, 2022 | 103.50 | 104.36 | 103.50 | 104.02 | 11,977 | +1.24(+1.20%) |
Aug 23, 2022 | 102.16 | 103.33 | 102.16 | 102.78 | 13,150 | +1.32(+1.30%) |
Aug 22, 2022 | 98.50 | 101.59 | 98.50 | 101.46 | 6,764 | +0.13(+0.13%) |
Aug 19, 2022 | 101.42 | 101.55 | 101.17 | 101.33 | 6,523 | -0.01(-0.01%) |
Aug 18, 2022 | 101.19 | 101.35 | 101.05 | 101.34 | 3,415 | +0.00(+0.00%) |
Aug 17, 2022 | 101.41 | 102.10 | 101.05 | 101.34 | 15,847 | +1.31(+1.31%) |
Aug 16, 2022 | 100.34 | 100.34 | 99.92 | 100.03 | 3,397 | -1.88(-1.85%) |
Aug 15, 2022 | 101.01 | 102.12 | 101.00 | 101.91 | 3,339 | +0.53(+0.52%) |
Aug 12, 2022 | 101.30 | 101.38 | 100.95 | 101.38 | 11,133 | +0.37(+0.37%) |
Aug 11, 2022 | 101.44 | 101.56 | 100.74 | 101.01 | 5,721 | +0.37(+0.37%) |
Aug 10, 2022 | 100.10 | 101.02 | 100.05 | 100.64 | 10,152 | +2.25(+2.29%) |
Aug 09, 2022 | 98.65 | 98.76 | 98.15 | 98.39 | 9,332 | -1.79(-1.79%) |
Aug 08, 2022 | 98.00 | 100.84 | 98.00 | 100.18 | 3,830 | +3.26(+3.36%) |
Aug 05, 2022 | 94.89 | 97.72 | 94.89 | 96.92 | 3,815 | +3.99(+4.29%) |
Aug 04, 2022 | 92.70 | 92.96 | 92.59 | 92.93 | 7,892 | -1.03(-1.10%) |
Aug 03, 2022 | 94.34 | 94.34 | 93.56 | 93.96 | 7,866 | -0.21(-0.22%) |
Aug 02, 2022 | 95.15 | 95.35 | 94.17 | 94.17 | 5,346 | -2.05(-2.13%) |