Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 95.77 | 96.36 | 94.06 | 94.37 | 768,746 | -1.42(-1.48%) |
Oct 28, 2022 | 94.29 | 96.21 | 93.52 | 95.78 | 630,480 | -0.19(-0.19%) |
Oct 27, 2022 | 96.25 | 97.71 | 95.69 | 95.97 | 617,500 | +0.35(+0.37%) |
Oct 26, 2022 | 96.10 | 97.27 | 94.64 | 95.62 | 618,749 | +0.51(+0.53%) |
Oct 25, 2022 | 92.16 | 95.32 | 91.48 | 95.11 | 658,249 | +2.61(+2.82%) |
Oct 24, 2022 | 92.61 | 93.10 | 91.22 | 92.50 | 493,332 | +0.67(+0.73%) |
Oct 21, 2022 | 87.97 | 92.26 | 87.79 | 91.83 | 673,697 | +4.07(+4.64%) |
Oct 20, 2022 | 89.91 | 92.24 | 87.22 | 87.76 | 1,110,288 | -2.03(-2.26%) |
Oct 19, 2022 | 90.96 | 92.18 | 89.63 | 89.79 | 1,272,514 | -1.86(-2.03%) |
Oct 18, 2022 | 91.81 | 92.85 | 90.57 | 91.65 | 1,073,314 | +1.17(+1.29%) |
Oct 17, 2022 | 89.84 | 92.68 | 89.83 | 90.48 | 8,248,307 | +0.15(+0.16%) |
Oct 14, 2022 | 95.30 | 95.30 | 90.12 | 90.33 | 2,967,528 | +1.97(+2.23%) |
Oct 13, 2022 | 83.78 | 89.38 | 83.35 | 88.36 | 716,212 | +2.28(+2.64%) |
Oct 12, 2022 | 85.79 | 86.89 | 84.91 | 86.09 | 640,001 | +0.17(+0.19%) |
Oct 11, 2022 | 86.05 | 87.36 | 84.45 | 85.92 | 684,334 | -1.25(-1.43%) |
Oct 10, 2022 | 87.40 | 88.35 | 86.21 | 87.17 | 563,680 | +0.42(+0.48%) |
Oct 07, 2022 | 87.12 | 88.59 | 86.28 | 86.75 | 802,115 | -1.33(-1.51%) |
Oct 06, 2022 | 88.13 | 89.92 | 87.68 | 88.08 | 807,564 | -0.67(-0.76%) |
Oct 05, 2022 | 88.59 | 89.57 | 87.75 | 88.75 | 962,899 | -1.88(-2.08%) |
Oct 04, 2022 | 87.82 | 90.90 | 87.82 | 90.64 | 685,458 | +2.46(+2.79%) |
Oct 03, 2022 | 86.75 | 88.91 | 85.58 | 88.18 | 718,012 | +3.35(+3.95%) |
Sep 30, 2022 | 83.28 | 85.39 | 82.54 | 84.83 | 982,692 | +1.57(+1.89%) |
Sep 29, 2022 | 82.51 | 83.39 | 80.86 | 83.25 | 690,248 | -0.50(-0.59%) |
Sep 28, 2022 | 81.32 | 84.20 | 81.19 | 83.75 | 1,562,378 | +2.82(+3.49%) |
Sep 27, 2022 | 81.24 | 82.49 | 80.46 | 80.93 | 924,363 | +1.11(+1.39%) |
Sep 26, 2022 | 80.36 | 83.54 | 79.43 | 79.82 | 1,036,391 | -1.17(-1.45%) |
Sep 23, 2022 | 81.19 | 81.87 | 79.36 | 80.99 | 865,219 | -2.73(-3.27%) |
Sep 22, 2022 | 84.94 | 85.55 | 82.65 | 83.72 | 853,854 | -0.79(-0.94%) |
Sep 21, 2022 | 87.19 | 88.37 | 84.51 | 84.51 | 892,096 | -2.63(-3.01%) |
Sep 20, 2022 | 87.81 | 87.81 | 83.93 | 87.14 | 1,076,035 | -2.97(-3.29%) |
Sep 19, 2022 | 86.61 | 90.55 | 86.21 | 90.11 | 797,122 | +1.41(+1.59%) |
Sep 16, 2022 | 90.06 | 90.24 | 87.91 | 88.70 | 1,180,736 | -2.97(-3.24%) |
Sep 15, 2022 | 89.15 | 92.53 | 89.15 | 91.67 | 1,191,113 | +1.95(+2.18%) |
Sep 14, 2022 | 91.29 | 91.50 | 87.66 | 89.72 | 1,209,308 | -2.03(-2.21%) |
Sep 13, 2022 | 95.86 | 96.78 | 91.66 | 91.75 | 758,211 | -7.29(-7.36%) |
Sep 12, 2022 | 99.01 | 100.51 | 98.31 | 99.04 | 525,661 | +1.19(+1.22%) |
Sep 09, 2022 | 97.45 | 98.34 | 96.94 | 97.85 | 269,402 | +2.25(+2.35%) |
Sep 08, 2022 | 94.10 | 95.82 | 93.05 | 95.61 | 495,455 | +0.42(+0.44%) |
Sep 07, 2022 | 92.75 | 95.59 | 92.10 | 95.19 | 472,852 | +1.77(+1.89%) |
Sep 06, 2022 | 94.96 | 95.58 | 92.82 | 93.42 | 791,214 | -0.08(-0.08%) |
Sep 02, 2022 | 95.47 | 95.91 | 92.91 | 93.50 | 478,390 | -0.47(-0.50%) |
Sep 01, 2022 | 94.97 | 94.97 | 92.47 | 93.97 | 538,531 | -2.33(-2.42%) |
Aug 31, 2022 | 97.46 | 97.94 | 95.80 | 96.30 | 670,330 | -1.81(-1.84%) |
Aug 30, 2022 | 100.08 | 100.08 | 96.40 | 98.11 | 740,422 | -2.15(-2.14%) |
Aug 29, 2022 | 101.91 | 101.91 | 98.99 | 100.25 | 1,032,071 | -4.19(-4.01%) |
Aug 26, 2022 | 107.33 | 107.40 | 103.06 | 104.44 | 602,852 | -2.98(-2.77%) |
Aug 25, 2022 | 103.09 | 107.69 | 103.09 | 107.42 | 815,430 | +4.91(+4.79%) |
Aug 24, 2022 | 103.23 | 104.37 | 101.83 | 102.51 | 747,332 | -1.44(-1.39%) |
Aug 23, 2022 | 101.29 | 104.63 | 101.29 | 103.95 | 553,733 | +3.37(+3.35%) |
Aug 22, 2022 | 100.51 | 101.42 | 99.06 | 100.58 | 621,332 | -1.59(-1.56%) |
Aug 19, 2022 | 104.95 | 104.95 | 102.13 | 102.18 | 641,037 | -3.31(-3.14%) |
Aug 18, 2022 | 103.51 | 105.51 | 103.51 | 105.49 | 594,401 | +2.39(+2.32%) |
Aug 17, 2022 | 103.83 | 104.22 | 102.09 | 103.10 | 974,485 | -0.33(-0.32%) |
Aug 16, 2022 | 101.84 | 103.56 | 101.25 | 103.43 | 609,929 | +1.54(+1.51%) |
Aug 15, 2022 | 100.20 | 102.22 | 98.91 | 101.89 | 806,862 | +1.01(+1.00%) |
Aug 12, 2022 | 100.81 | 101.59 | 100.38 | 100.88 | 621,411 | +0.43(+0.43%) |
Aug 11, 2022 | 97.92 | 101.88 | 97.83 | 100.45 | 829,342 | +3.56(+3.68%) |
Aug 10, 2022 | 95.90 | 98.00 | 95.51 | 96.89 | 826,453 | +2.78(+2.96%) |
Aug 09, 2022 | 93.61 | 94.16 | 91.52 | 94.10 | 1,074,401 | +0.51(+0.54%) |
Aug 08, 2022 | 92.82 | 94.85 | 92.82 | 93.60 | 725,823 | +1.76(+1.92%) |
Aug 05, 2022 | 89.52 | 91.91 | 89.41 | 91.84 | 490,514 | +1.37(+1.52%) |
Aug 04, 2022 | 91.80 | 92.87 | 90.36 | 90.46 | 814,916 | -1.46(-1.59%) |
Aug 03, 2022 | 93.28 | 93.91 | 91.49 | 91.92 | 604,189 | +0.02(+0.02%) |
Aug 02, 2022 | 95.61 | 98.09 | 90.14 | 91.90 | 807,873 | -2.64(-2.79%) |