Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 91.92 | 92.59 | 91.30 | 92.26 | 1,301,280 | -0.28(-0.30%) |
Oct 28, 2022 | 90.52 | 92.63 | 89.61 | 92.54 | 1,229,879 | +2.26(+2.50%) |
Oct 27, 2022 | 90.96 | 92.16 | 90.24 | 90.28 | 931,551 | +0.51(+0.57%) |
Oct 26, 2022 | 89.86 | 90.52 | 88.76 | 89.77 | 797,976 | +0.77(+0.87%) |
Oct 25, 2022 | 87.23 | 89.46 | 87.22 | 89.00 | 853,324 | +1.63(+1.87%) |
Oct 24, 2022 | 86.17 | 87.76 | 85.78 | 87.37 | 1,013,569 | +1.74(+2.03%) |
Oct 21, 2022 | 83.55 | 85.67 | 83.01 | 85.63 | 1,034,830 | +2.56(+3.08%) |
Oct 20, 2022 | 86.21 | 86.29 | 82.85 | 83.06 | 841,397 | -3.09(-3.58%) |
Oct 19, 2022 | 85.95 | 86.75 | 85.49 | 86.15 | 831,355 | -0.22(-0.25%) |
Oct 18, 2022 | 87.17 | 87.76 | 85.26 | 86.37 | 812,497 | +1.50(+1.77%) |
Oct 17, 2022 | 84.87 | 85.25 | 84.12 | 84.86 | 894,077 | +1.69(+2.03%) |
Oct 14, 2022 | 85.04 | 85.40 | 82.82 | 83.17 | 702,678 | -1.49(-1.76%) |
Oct 13, 2022 | 81.99 | 86.07 | 81.11 | 84.67 | 923,440 | +1.18(+1.41%) |
Oct 12, 2022 | 85.20 | 85.36 | 83.46 | 83.49 | 554,405 | -1.39(-1.64%) |
Oct 11, 2022 | 84.73 | 86.64 | 84.13 | 84.88 | 788,086 | -0.11(-0.13%) |
Oct 10, 2022 | 85.85 | 85.92 | 83.76 | 84.99 | 692,172 | -0.11(-0.13%) |
Oct 07, 2022 | 85.15 | 85.69 | 84.41 | 85.10 | 568,370 | -1.35(-1.56%) |
Oct 06, 2022 | 86.63 | 87.58 | 86.22 | 86.45 | 443,980 | -0.66(-0.76%) |
Oct 05, 2022 | 85.89 | 88.00 | 85.52 | 87.11 | 744,364 | -0.04(-0.05%) |
Oct 04, 2022 | 85.45 | 87.23 | 85.21 | 87.15 | 962,357 | +3.55(+4.25%) |
Oct 03, 2022 | 81.78 | 84.65 | 81.09 | 83.60 | 1,144,004 | +3.14(+3.90%) |
Sep 30, 2022 | 81.07 | 82.11 | 79.79 | 80.46 | 1,173,464 | -0.37(-0.45%) |
Sep 29, 2022 | 81.32 | 81.32 | 79.21 | 80.83 | 616,266 | -1.35(-1.64%) |
Sep 28, 2022 | 80.41 | 82.70 | 79.72 | 82.17 | 1,065,796 | +2.30(+2.89%) |
Sep 27, 2022 | 81.28 | 81.32 | 78.46 | 79.87 | 775,549 | -0.45(-0.57%) |
Sep 26, 2022 | 81.64 | 82.16 | 80.24 | 80.32 | 1,244,823 | -1.50(-1.84%) |
Sep 23, 2022 | 82.16 | 83.04 | 80.84 | 81.83 | 989,078 | -1.70(-2.04%) |
Sep 22, 2022 | 85.97 | 86.04 | 83.45 | 83.53 | 851,463 | -2.17(-2.53%) |
Sep 21, 2022 | 86.95 | 88.30 | 85.68 | 85.69 | 1,076,418 | -0.28(-0.32%) |
Sep 20, 2022 | 87.18 | 87.55 | 85.15 | 85.97 | 956,505 | -1.82(-2.07%) |
Sep 19, 2022 | 84.25 | 87.84 | 84.25 | 87.79 | 1,235,001 | +2.78(+3.27%) |
Sep 16, 2022 | 85.77 | 85.97 | 84.33 | 85.01 | 1,748,059 | -1.88(-2.16%) |
Sep 15, 2022 | 88.08 | 89.45 | 86.55 | 86.89 | 728,563 | -1.40(-1.59%) |
Sep 14, 2022 | 89.19 | 89.47 | 87.43 | 88.30 | 867,801 | -0.76(-0.86%) |
Sep 13, 2022 | 90.30 | 91.03 | 88.65 | 89.06 | 758,155 | -3.71(-4.00%) |
Sep 12, 2022 | 91.00 | 93.07 | 90.99 | 92.77 | 834,500 | +2.53(+2.81%) |
Sep 09, 2022 | 89.92 | 90.44 | 89.77 | 90.23 | 396,191 | +1.42(+1.60%) |
Sep 08, 2022 | 87.55 | 89.01 | 86.79 | 88.81 | 484,359 | +0.88(+1.00%) |
Sep 07, 2022 | 85.96 | 88.23 | 85.89 | 87.93 | 526,683 | +1.56(+1.81%) |
Sep 06, 2022 | 86.00 | 86.47 | 85.06 | 86.37 | 643,578 | +0.92(+1.08%) |
Sep 02, 2022 | 87.13 | 87.95 | 85.03 | 85.45 | 532,545 | -0.48(-0.56%) |
Sep 01, 2022 | 86.33 | 86.43 | 85.06 | 85.93 | 757,518 | -0.76(-0.88%) |
Aug 31, 2022 | 88.28 | 88.43 | 86.31 | 86.69 | 722,491 | -1.38(-1.57%) |
Aug 30, 2022 | 89.11 | 89.21 | 87.24 | 88.08 | 820,269 | -1.04(-1.17%) |
Aug 29, 2022 | 88.47 | 89.66 | 88.08 | 89.12 | 803,670 | -0.34(-0.38%) |
Aug 26, 2022 | 92.67 | 92.75 | 89.30 | 89.45 | 625,546 | -2.98(-3.22%) |
Aug 25, 2022 | 91.70 | 92.56 | 91.43 | 92.43 | 458,035 | +1.55(+1.71%) |
Aug 24, 2022 | 90.43 | 91.75 | 90.07 | 90.88 | 360,303 | +0.57(+0.64%) |
Aug 23, 2022 | 90.70 | 91.57 | 89.74 | 90.30 | 586,118 | -0.06(-0.07%) |
Aug 22, 2022 | 91.10 | 91.58 | 90.21 | 90.36 | 516,954 | -2.18(-2.35%) |
Aug 19, 2022 | 93.15 | 93.15 | 92.04 | 92.54 | 1,054,592 | -1.25(-1.33%) |
Aug 18, 2022 | 95.37 | 95.53 | 93.63 | 93.79 | 580,485 | +0.18(+0.19%) |
Aug 17, 2022 | 94.03 | 94.43 | 93.47 | 93.61 | 566,577 | -1.68(-1.76%) |
Aug 16, 2022 | 94.87 | 95.86 | 94.71 | 95.29 | 586,504 | +0.25(+0.26%) |
Aug 15, 2022 | 94.31 | 95.16 | 94.08 | 95.04 | 887,386 | -0.15(-0.16%) |
Aug 12, 2022 | 93.75 | 95.23 | 93.39 | 95.19 | 435,580 | +1.87(+2.00%) |
Aug 11, 2022 | 94.15 | 94.15 | 92.94 | 93.32 | 809,993 | +0.10(+0.11%) |
Aug 10, 2022 | 93.33 | 93.80 | 92.91 | 93.22 | 1,083,795 | +1.97(+2.15%) |
Aug 09, 2022 | 91.64 | 92.22 | 90.83 | 91.26 | 608,237 | -0.42(-0.46%) |
Aug 08, 2022 | 94.48 | 94.76 | 91.55 | 91.68 | 884,552 | -2.25(-2.40%) |
Aug 05, 2022 | 90.18 | 94.42 | 89.47 | 93.93 | 1,375,818 | +2.84(+3.12%) |
Aug 04, 2022 | 90.31 | 91.41 | 89.39 | 91.09 | 1,100,127 | +0.73(+0.81%) |
Aug 03, 2022 | 90.72 | 91.29 | 90.02 | 90.36 | 702,859 | +0.23(+0.25%) |
Aug 02, 2022 | 91.45 | 92.53 | 90.04 | 90.13 | 1,595,550 | -1.73(-1.88%) |