Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 91.93 | 92.60 | 91.31 | 92.27 | 1,301,149 | -0.28(-0.30%) |
Oct 28, 2022 | 90.53 | 92.64 | 89.62 | 92.55 | 1,229,756 | +2.26(+2.50%) |
Oct 27, 2022 | 90.97 | 92.17 | 90.25 | 90.29 | 931,458 | +0.51(+0.57%) |
Oct 26, 2022 | 89.87 | 90.53 | 88.77 | 89.78 | 797,896 | +0.77(+0.87%) |
Oct 25, 2022 | 87.24 | 89.47 | 87.23 | 89.01 | 853,239 | +1.63(+1.87%) |
Oct 24, 2022 | 86.18 | 87.77 | 85.79 | 87.38 | 1,013,468 | +1.74(+2.03%) |
Oct 21, 2022 | 83.56 | 85.68 | 83.02 | 85.63 | 1,034,727 | +2.56(+3.08%) |
Oct 20, 2022 | 86.22 | 86.30 | 82.85 | 83.07 | 841,313 | -3.09(-3.58%) |
Oct 19, 2022 | 85.96 | 86.76 | 85.50 | 86.16 | 831,272 | -0.22(-0.25%) |
Oct 18, 2022 | 87.18 | 87.77 | 85.27 | 86.38 | 812,416 | +1.50(+1.77%) |
Oct 17, 2022 | 84.88 | 85.26 | 84.13 | 84.87 | 893,987 | +1.69(+2.03%) |
Oct 14, 2022 | 85.05 | 85.41 | 82.82 | 83.18 | 702,608 | -1.49(-1.76%) |
Oct 13, 2022 | 81.99 | 86.08 | 81.11 | 84.67 | 923,348 | +1.18(+1.41%) |
Oct 12, 2022 | 85.21 | 85.37 | 83.47 | 83.50 | 554,349 | -1.39(-1.64%) |
Oct 11, 2022 | 84.73 | 86.65 | 84.14 | 84.89 | 788,007 | -0.11(-0.13%) |
Oct 10, 2022 | 85.86 | 85.93 | 83.77 | 85.00 | 692,102 | -0.11(-0.13%) |
Oct 07, 2022 | 85.16 | 85.70 | 84.42 | 85.11 | 568,313 | -1.35(-1.56%) |
Oct 06, 2022 | 86.64 | 87.59 | 86.23 | 86.45 | 443,935 | -0.66(-0.76%) |
Oct 05, 2022 | 85.90 | 88.01 | 85.53 | 87.12 | 744,290 | -0.04(-0.05%) |
Oct 04, 2022 | 85.46 | 87.24 | 85.22 | 87.16 | 962,260 | +3.55(+4.25%) |
Oct 03, 2022 | 81.79 | 84.65 | 81.09 | 83.61 | 1,143,889 | +3.14(+3.90%) |
Sep 30, 2022 | 81.07 | 82.12 | 79.80 | 80.47 | 1,173,347 | -0.37(-0.45%) |
Sep 29, 2022 | 81.33 | 81.33 | 79.21 | 80.84 | 616,205 | -1.35(-1.64%) |
Sep 28, 2022 | 80.42 | 82.71 | 79.72 | 82.18 | 1,065,690 | +2.30(+2.89%) |
Sep 27, 2022 | 81.29 | 81.33 | 78.47 | 79.88 | 775,472 | -0.46(-0.57%) |
Sep 26, 2022 | 81.65 | 82.17 | 80.25 | 80.33 | 1,244,698 | -1.50(-1.84%) |
Sep 23, 2022 | 82.17 | 83.05 | 80.85 | 81.84 | 988,979 | -1.70(-2.04%) |
Sep 22, 2022 | 85.98 | 86.04 | 83.46 | 83.54 | 851,377 | -2.17(-2.53%) |
Sep 21, 2022 | 86.96 | 88.30 | 85.69 | 85.70 | 1,076,310 | -0.28(-0.32%) |
Sep 20, 2022 | 87.19 | 87.56 | 85.16 | 85.98 | 956,409 | -1.82(-2.07%) |
Sep 19, 2022 | 84.26 | 87.85 | 84.26 | 87.80 | 1,234,878 | +2.78(+3.27%) |
Sep 16, 2022 | 85.78 | 85.98 | 84.34 | 85.02 | 1,747,884 | -1.88(-2.16%) |
Sep 15, 2022 | 88.09 | 89.46 | 86.55 | 86.90 | 728,490 | -1.40(-1.59%) |
Sep 14, 2022 | 89.20 | 89.48 | 87.43 | 88.30 | 867,714 | -0.76(-0.86%) |
Sep 13, 2022 | 90.31 | 91.03 | 88.66 | 89.07 | 758,079 | -3.71(-4.00%) |
Sep 12, 2022 | 91.01 | 93.08 | 91.00 | 92.78 | 834,416 | +2.53(+2.81%) |
Sep 09, 2022 | 89.93 | 90.45 | 89.78 | 90.24 | 396,152 | +1.42(+1.60%) |
Sep 08, 2022 | 87.56 | 89.02 | 86.80 | 88.82 | 484,311 | +0.88(+1.00%) |
Sep 07, 2022 | 85.97 | 88.24 | 85.90 | 87.94 | 526,630 | +1.56(+1.81%) |
Sep 06, 2022 | 86.01 | 86.47 | 85.07 | 86.38 | 643,514 | +0.92(+1.08%) |
Sep 02, 2022 | 87.14 | 87.96 | 85.04 | 85.46 | 532,492 | -0.48(-0.56%) |
Sep 01, 2022 | 86.34 | 86.44 | 85.07 | 85.94 | 757,442 | -0.76(-0.88%) |
Aug 31, 2022 | 88.28 | 88.44 | 86.32 | 86.70 | 722,419 | -1.38(-1.57%) |
Aug 30, 2022 | 89.12 | 89.22 | 87.25 | 88.09 | 820,187 | -1.04(-1.17%) |
Aug 29, 2022 | 88.48 | 89.67 | 88.09 | 89.13 | 803,590 | -0.34(-0.38%) |
Aug 26, 2022 | 92.68 | 92.76 | 89.30 | 89.46 | 625,483 | -2.98(-3.22%) |
Aug 25, 2022 | 91.71 | 92.57 | 91.44 | 92.44 | 457,989 | +1.55(+1.71%) |
Aug 24, 2022 | 90.44 | 91.76 | 90.08 | 90.89 | 360,267 | +0.57(+0.64%) |
Aug 23, 2022 | 90.71 | 91.58 | 89.75 | 90.31 | 586,059 | -0.06(-0.07%) |
Aug 22, 2022 | 91.10 | 91.59 | 90.22 | 90.37 | 516,902 | -2.18(-2.35%) |
Aug 19, 2022 | 93.16 | 93.16 | 92.05 | 92.55 | 1,054,486 | -1.25(-1.33%) |
Aug 18, 2022 | 95.38 | 95.54 | 93.64 | 93.79 | 580,427 | +0.18(+0.19%) |
Aug 17, 2022 | 94.04 | 94.44 | 93.48 | 93.62 | 566,521 | -1.68(-1.76%) |
Aug 16, 2022 | 94.88 | 95.87 | 94.71 | 95.30 | 586,445 | +0.25(+0.26%) |
Aug 15, 2022 | 94.32 | 95.17 | 94.09 | 95.05 | 887,297 | -0.15(-0.16%) |
Aug 12, 2022 | 93.76 | 95.24 | 93.40 | 95.20 | 435,536 | +1.87(+2.00%) |
Aug 11, 2022 | 94.16 | 94.16 | 92.94 | 93.33 | 809,912 | +0.10(+0.11%) |
Aug 10, 2022 | 93.34 | 93.81 | 92.92 | 93.23 | 1,083,687 | +1.97(+2.15%) |
Aug 09, 2022 | 91.65 | 92.23 | 90.84 | 91.27 | 608,176 | -0.42(-0.46%) |
Aug 08, 2022 | 94.49 | 94.77 | 91.56 | 91.69 | 884,464 | -2.25(-2.40%) |
Aug 05, 2022 | 90.19 | 94.43 | 89.48 | 93.94 | 1,375,680 | +2.84(+3.12%) |
Aug 04, 2022 | 90.32 | 91.42 | 89.40 | 91.10 | 1,100,017 | +0.73(+0.81%) |
Aug 03, 2022 | 90.73 | 91.30 | 90.03 | 90.37 | 702,788 | +0.23(+0.25%) |
Aug 02, 2022 | 91.46 | 92.54 | 90.05 | 90.14 | 1,595,391 | -1.73(-1.88%) |