Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 97.07 | 97.79 | 96.49 | 97.35 | 2,712,451 | -0.07(-0.08%) |
Oct 28, 2022 | 94.83 | 97.89 | 94.57 | 97.42 | 3,356,613 | +3.19(+3.39%) |
Oct 27, 2022 | 94.43 | 95.85 | 94.10 | 94.23 | 1,899,021 | +0.63(+0.67%) |
Oct 26, 2022 | 94.21 | 95.15 | 93.50 | 93.60 | 1,850,929 | -0.24(-0.26%) |
Oct 25, 2022 | 91.90 | 94.09 | 91.59 | 93.84 | 2,026,547 | +1.18(+1.28%) |
Oct 24, 2022 | 91.20 | 93.09 | 91.11 | 92.66 | 1,731,767 | +1.69(+1.86%) |
Oct 21, 2022 | 88.40 | 91.10 | 87.92 | 90.96 | 1,999,661 | +2.86(+3.25%) |
Oct 20, 2022 | 88.92 | 90.23 | 87.68 | 88.10 | 1,809,588 | -1.13(-1.27%) |
Oct 19, 2022 | 89.63 | 90.59 | 88.62 | 89.23 | 1,337,632 | -0.85(-0.95%) |
Oct 18, 2022 | 90.78 | 91.50 | 89.29 | 90.08 | 1,896,643 | +1.34(+1.51%) |
Oct 17, 2022 | 89.59 | 90.42 | 87.99 | 88.74 | 2,206,987 | +1.13(+1.29%) |
Oct 14, 2022 | 88.55 | 90.58 | 86.96 | 87.61 | 2,350,298 | -0.40(-0.45%) |
Oct 13, 2022 | 82.21 | 88.52 | 81.49 | 88.01 | 3,113,571 | +4.54(+5.44%) |
Oct 12, 2022 | 83.77 | 84.61 | 82.88 | 83.47 | 1,477,785 | -0.60(-0.72%) |
Oct 11, 2022 | 83.81 | 85.44 | 83.28 | 84.07 | 1,696,821 | -0.29(-0.34%) |
Oct 10, 2022 | 85.00 | 85.75 | 83.80 | 84.36 | 1,211,407 | +0.06(+0.08%) |
Oct 07, 2022 | 85.32 | 85.68 | 83.63 | 84.29 | 1,628,806 | -1.73(-2.01%) |
Oct 06, 2022 | 86.11 | 86.92 | 85.66 | 86.02 | 1,779,684 | -0.74(-0.85%) |
Oct 05, 2022 | 85.98 | 87.24 | 85.59 | 86.76 | 1,748,236 | -0.45(-0.52%) |
Oct 04, 2022 | 83.66 | 87.32 | 83.66 | 87.22 | 2,628,493 | +4.67(+5.66%) |
Oct 03, 2022 | 80.80 | 82.93 | 79.80 | 82.54 | 2,668,248 | +3.16(+3.98%) |
Sep 30, 2022 | 79.97 | 81.33 | 79.24 | 79.39 | 2,758,881 | -0.48(-0.60%) |
Sep 29, 2022 | 80.97 | 81.12 | 79.09 | 79.87 | 2,161,509 | -1.87(-2.29%) |
Sep 28, 2022 | 80.35 | 82.28 | 80.29 | 81.74 | 2,065,564 | +1.06(+1.31%) |
Sep 27, 2022 | 81.62 | 82.27 | 79.76 | 80.68 | 2,172,028 | -0.15(-0.18%) |
Sep 26, 2022 | 81.54 | 82.63 | 80.56 | 80.83 | 2,389,617 | -1.24(-1.51%) |
Sep 23, 2022 | 83.07 | 83.34 | 80.67 | 82.07 | 2,594,055 | -2.13(-2.53%) |
Sep 22, 2022 | 85.94 | 85.94 | 84.00 | 84.20 | 2,567,895 | -0.82(-0.97%) |
Sep 21, 2022 | 86.69 | 87.77 | 85.01 | 85.02 | 2,164,363 | -1.06(-1.24%) |
Sep 20, 2022 | 86.64 | 86.72 | 85.14 | 86.09 | 1,691,166 | -1.30(-1.49%) |
Sep 19, 2022 | 84.00 | 87.53 | 83.83 | 87.39 | 2,186,067 | +2.32(+2.73%) |
Sep 16, 2022 | 85.07 | 85.42 | 83.36 | 85.07 | 3,344,379 | -0.57(-0.67%) |
Sep 15, 2022 | 87.10 | 87.90 | 85.21 | 85.64 | 3,022,392 | -1.43(-1.64%) |
Sep 14, 2022 | 88.81 | 89.29 | 86.44 | 87.07 | 2,178,398 | -1.58(-1.79%) |
Sep 13, 2022 | 90.57 | 91.52 | 88.34 | 88.65 | 2,087,052 | -3.67(-3.98%) |
Sep 12, 2022 | 91.88 | 92.99 | 91.57 | 92.32 | 1,651,441 | +1.18(+1.30%) |
Sep 09, 2022 | 90.60 | 91.62 | 90.49 | 91.14 | 1,460,780 | +1.42(+1.58%) |
Sep 08, 2022 | 88.09 | 89.84 | 87.88 | 89.72 | 1,804,975 | +1.08(+1.22%) |
Sep 07, 2022 | 86.72 | 89.00 | 86.58 | 88.64 | 1,633,013 | +1.48(+1.70%) |
Sep 06, 2022 | 88.39 | 88.47 | 86.58 | 87.16 | 1,667,205 | -0.66(-0.75%) |
Sep 02, 2022 | 89.04 | 90.23 | 87.35 | 87.82 | 1,272,275 | -0.07(-0.08%) |
Sep 01, 2022 | 88.23 | 88.31 | 86.42 | 87.89 | 1,722,220 | -0.72(-0.81%) |
Aug 31, 2022 | 90.17 | 90.32 | 88.59 | 88.61 | 2,258,615 | -1.18(-1.32%) |
Aug 30, 2022 | 90.95 | 90.98 | 89.31 | 89.80 | 1,221,880 | -0.88(-0.97%) |
Aug 29, 2022 | 90.42 | 91.31 | 89.86 | 90.68 | 1,045,647 | -0.50(-0.55%) |
Aug 26, 2022 | 94.46 | 94.71 | 91.13 | 91.18 | 1,488,363 | -2.65(-2.82%) |
Aug 25, 2022 | 92.46 | 93.85 | 92.25 | 93.82 | 1,216,624 | +1.74(+1.89%) |
Aug 24, 2022 | 91.69 | 92.34 | 91.30 | 92.08 | 982,206 | +0.16(+0.17%) |
Aug 23, 2022 | 91.81 | 92.87 | 91.62 | 91.93 | 1,159,191 | +0.20(+0.22%) |
Aug 22, 2022 | 93.02 | 93.02 | 91.55 | 91.72 | 1,894,463 | -2.86(-3.02%) |
Aug 19, 2022 | 95.83 | 95.83 | 94.05 | 94.58 | 2,063,304 | -1.85(-1.92%) |
Aug 18, 2022 | 95.84 | 96.47 | 95.47 | 96.43 | 1,211,081 | +0.78(+0.81%) |
Aug 17, 2022 | 95.11 | 96.08 | 94.85 | 95.65 | 1,419,486 | -0.56(-0.58%) |
Aug 16, 2022 | 95.53 | 96.70 | 95.53 | 96.21 | 1,287,235 | +0.33(+0.34%) |
Aug 15, 2022 | 95.08 | 96.06 | 94.80 | 95.88 | 1,302,683 | -0.61(-0.64%) |
Aug 12, 2022 | 94.55 | 96.52 | 94.55 | 96.49 | 1,745,402 | +2.29(+2.43%) |
Aug 11, 2022 | 94.02 | 95.08 | 93.82 | 94.21 | 1,686,572 | +1.23(+1.32%) |
Aug 10, 2022 | 91.47 | 93.17 | 91.15 | 92.98 | 1,799,798 | +2.81(+3.11%) |
Aug 09, 2022 | 89.36 | 90.67 | 89.19 | 90.17 | 1,488,990 | +1.17(+1.32%) |
Aug 08, 2022 | 88.89 | 89.60 | 88.80 | 89.00 | 1,568,107 | +0.72(+0.82%) |
Aug 05, 2022 | 87.80 | 89.15 | 87.31 | 88.28 | 2,007,781 | +0.51(+0.58%) |
Aug 04, 2022 | 88.68 | 89.62 | 87.75 | 87.77 | 2,327,185 | -0.79(-0.89%) |
Aug 03, 2022 | 88.27 | 88.83 | 86.41 | 88.55 | 4,360,990 | -1.08(-1.20%) |
Aug 02, 2022 | 90.95 | 91.34 | 89.53 | 89.63 | 2,323,863 | -1.52(-1.67%) |