Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 89.69 | 89.81 | 89.29 | 89.67 | 4,829,318 | -0.41(-0.45%) |
Oct 28, 2022 | 89.97 | 90.41 | 89.83 | 90.08 | 5,959,013 | -0.47(-0.51%) |
Oct 27, 2022 | 90.19 | 90.67 | 89.92 | 90.54 | 7,620,357 | +0.64(+0.71%) |
Oct 26, 2022 | 89.67 | 90.06 | 89.66 | 89.91 | 7,046,429 | +0.46(+0.51%) |
Oct 25, 2022 | 89.32 | 89.70 | 89.24 | 89.45 | 6,634,397 | +1.10(+1.25%) |
Oct 24, 2022 | 88.44 | 88.74 | 88.04 | 88.35 | 6,539,056 | -0.11(-0.13%) |
Oct 21, 2022 | 87.95 | 88.64 | 87.84 | 88.46 | 7,926,576 | +0.20(+0.23%) |
Oct 20, 2022 | 88.72 | 88.95 | 88.19 | 88.27 | 6,041,685 | -0.66(-0.75%) |
Oct 19, 2022 | 89.17 | 89.35 | 88.86 | 88.93 | 6,066,294 | -0.94(-1.05%) |
Oct 18, 2022 | 89.88 | 90.04 | 89.35 | 89.87 | 4,218,458 | +0.23(+0.25%) |
Oct 17, 2022 | 90.19 | 90.34 | 89.59 | 89.64 | 3,385,212 | +0.09(+0.11%) |
Oct 14, 2022 | 90.54 | 90.54 | 89.50 | 89.55 | 6,198,340 | -0.50(-0.56%) |
Oct 13, 2022 | 89.26 | 90.46 | 89.25 | 90.05 | 6,548,849 | -0.38(-0.42%) |
Oct 12, 2022 | 90.01 | 90.55 | 89.96 | 90.43 | 6,156,545 | +0.29(+0.33%) |
Oct 11, 2022 | 90.21 | 90.64 | 89.89 | 90.14 | 5,789,040 | +0.23(+0.25%) |
Oct 10, 2022 | 90.31 | 90.36 | 89.59 | 89.91 | 4,031,453 | -0.53(-0.59%) |
Oct 07, 2022 | 90.41 | 90.73 | 90.30 | 90.44 | 5,354,080 | -0.45(-0.49%) |
Oct 06, 2022 | 91.24 | 91.36 | 90.76 | 90.89 | 11,980,352 | -0.50(-0.55%) |
Oct 05, 2022 | 91.71 | 91.74 | 91.16 | 91.39 | 9,058,369 | -0.87(-0.95%) |
Oct 04, 2022 | 92.44 | 92.79 | 92.09 | 92.26 | 7,750,521 | +0.19(+0.21%) |
Oct 03, 2022 | 91.87 | 92.75 | 91.65 | 92.07 | 11,138,056 | +1.08(+1.19%) |
Sep 30, 2022 | 91.63 | 91.84 | 90.68 | 90.99 | 9,332,915 | -0.24(-0.26%) |
Sep 29, 2022 | 90.99 | 91.55 | 90.90 | 91.23 | 6,388,565 | -0.43(-0.47%) |
Sep 28, 2022 | 90.91 | 91.76 | 90.55 | 91.66 | 8,936,806 | +2.02(+2.25%) |
Sep 27, 2022 | 90.28 | 90.39 | 89.59 | 89.64 | 9,144,292 | -0.62(-0.68%) |
Sep 26, 2022 | 91.28 | 91.29 | 90.12 | 90.26 | 8,455,618 | -1.53(-1.66%) |
Sep 23, 2022 | 91.63 | 91.92 | 91.27 | 91.78 | 8,049,516 | +0.11(+0.12%) |
Sep 22, 2022 | 92.10 | 92.16 | 91.56 | 91.67 | 7,028,190 | -1.40(-1.51%) |
Sep 21, 2022 | 92.86 | 93.17 | 92.23 | 93.07 | 5,712,252 | +0.37(+0.40%) |
Sep 20, 2022 | 92.62 | 92.94 | 92.46 | 92.70 | 5,136,187 | -0.58(-0.62%) |
Sep 19, 2022 | 93.19 | 93.47 | 93.13 | 93.28 | 4,092,091 | -0.27(-0.28%) |
Sep 16, 2022 | 93.38 | 93.84 | 93.33 | 93.54 | 4,977,255 | +0.08(+0.08%) |
Sep 15, 2022 | 93.54 | 93.65 | 93.37 | 93.47 | 4,876,454 | -0.32(-0.34%) |
Sep 14, 2022 | 93.60 | 94.02 | 93.55 | 93.79 | 4,078,856 | +0.05(+0.05%) |
Sep 13, 2022 | 93.62 | 93.80 | 93.51 | 93.74 | 5,380,588 | -0.53(-0.56%) |
Sep 12, 2022 | 94.77 | 94.84 | 94.10 | 94.27 | 4,255,718 | -0.23(-0.24%) |
Sep 09, 2022 | 94.70 | 94.88 | 94.39 | 94.50 | 6,097,910 | +0.01(+0.01%) |
Sep 08, 2022 | 94.83 | 95.04 | 94.49 | 94.49 | 6,090,577 | -0.35(-0.37%) |
Sep 07, 2022 | 94.60 | 94.95 | 94.55 | 94.84 | 7,563,264 | +0.62(+0.65%) |
Sep 06, 2022 | 94.70 | 94.73 | 94.18 | 94.23 | 7,141,016 | -1.06(-1.11%) |
Sep 02, 2022 | 95.14 | 95.54 | 95.00 | 95.29 | 6,057,149 | +0.53(+0.56%) |
Sep 01, 2022 | 94.88 | 95.09 | 94.54 | 94.76 | 10,897,034 | -0.76(-0.79%) |
Aug 31, 2022 | 95.77 | 95.99 | 95.36 | 95.52 | 6,126,768 | -0.40(-0.41%) |
Aug 30, 2022 | 95.94 | 96.26 | 95.59 | 95.91 | 4,728,204 | -0.03(-0.03%) |
Aug 29, 2022 | 96.12 | 96.12 | 95.81 | 95.94 | 4,667,705 | -0.55(-0.57%) |
Aug 26, 2022 | 96.39 | 96.74 | 96.16 | 96.49 | 5,850,922 | -0.11(-0.12%) |
Aug 25, 2022 | 96.07 | 96.64 | 95.94 | 96.61 | 7,022,274 | +0.62(+0.64%) |
Aug 24, 2022 | 96.08 | 96.18 | 95.85 | 95.99 | 3,703,581 | -0.32(-0.33%) |
Aug 23, 2022 | 96.39 | 96.98 | 96.25 | 96.31 | 8,195,240 | -0.24(-0.25%) |
Aug 22, 2022 | 96.90 | 96.95 | 96.50 | 96.55 | 4,360,087 | -0.43(-0.44%) |
Aug 19, 2022 | 97.11 | 97.17 | 96.86 | 96.97 | 7,057,172 | -0.84(-0.86%) |
Aug 18, 2022 | 97.88 | 98.16 | 97.73 | 97.82 | 3,919,808 | +0.19(+0.19%) |
Aug 17, 2022 | 97.76 | 97.81 | 97.43 | 97.63 | 6,728,168 | -0.66(-0.67%) |
Aug 16, 2022 | 98.21 | 98.33 | 97.84 | 98.29 | 3,425,856 | -0.11(-0.12%) |
Aug 15, 2022 | 98.57 | 98.72 | 98.37 | 98.40 | 3,636,050 | +0.31(+0.32%) |
Aug 12, 2022 | 98.08 | 98.12 | 97.77 | 98.09 | 4,363,014 | +0.39(+0.40%) |
Aug 11, 2022 | 98.58 | 98.69 | 97.60 | 97.70 | 8,781,482 | -0.65(-0.66%) |
Aug 10, 2022 | 98.74 | 99.08 | 98.35 | 98.36 | 7,672,517 | +0.06(+0.06%) |
Aug 09, 2022 | 98.32 | 98.49 | 98.20 | 98.30 | 4,031,326 | -0.29(-0.30%) |
Aug 08, 2022 | 98.41 | 98.64 | 98.33 | 98.59 | 7,060,664 | +0.58(+0.59%) |
Aug 05, 2022 | 98.16 | 98.19 | 97.80 | 98.02 | 10,622,851 | -1.44(-1.45%) |
Aug 04, 2022 | 99.06 | 99.48 | 98.91 | 99.45 | 10,433,774 | +0.50(+0.51%) |
Aug 03, 2022 | 98.39 | 98.96 | 97.87 | 98.95 | 8,274,034 | +0.41(+0.41%) |
Aug 02, 2022 | 99.89 | 100.06 | 98.48 | 98.55 | 9,795,945 | -1.38(-1.38%) |