Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 90.31 | 90.35 | 89.92 | 90.20 | 11,516,713 | -0.30(-0.34%) |
Oct 28, 2022 | 90.31 | 90.73 | 90.28 | 90.50 | 6,553,848 | -0.23(-0.25%) |
Oct 27, 2022 | 90.50 | 90.89 | 90.29 | 90.73 | 7,273,687 | +0.46(+0.51%) |
Oct 26, 2022 | 90.09 | 90.46 | 90.07 | 90.28 | 8,295,603 | +0.40(+0.44%) |
Oct 25, 2022 | 89.72 | 90.02 | 89.69 | 89.88 | 12,320,491 | +0.87(+0.98%) |
Oct 24, 2022 | 89.13 | 89.37 | 88.82 | 89.00 | 6,407,697 | -0.12(-0.14%) |
Oct 21, 2022 | 88.65 | 89.22 | 88.58 | 89.13 | 8,807,408 | +0.13(+0.15%) |
Oct 20, 2022 | 89.40 | 89.59 | 88.93 | 88.99 | 9,482,601 | -0.54(-0.61%) |
Oct 19, 2022 | 89.73 | 89.88 | 89.49 | 89.54 | 6,645,121 | -0.78(-0.86%) |
Oct 18, 2022 | 90.40 | 90.47 | 89.95 | 90.31 | 6,721,927 | +0.15(+0.17%) |
Oct 17, 2022 | 90.53 | 90.68 | 90.13 | 90.16 | 5,745,123 | +0.19(+0.21%) |
Oct 14, 2022 | 90.89 | 90.89 | 89.93 | 89.97 | 9,028,196 | -0.49(-0.55%) |
Oct 13, 2022 | 89.56 | 90.71 | 89.51 | 90.47 | 6,585,833 | -0.29(-0.31%) |
Oct 12, 2022 | 90.53 | 90.88 | 90.51 | 90.75 | 5,945,612 | +0.08(+0.08%) |
Oct 11, 2022 | 90.89 | 91.08 | 90.55 | 90.68 | 9,381,913 | +0.06(+0.06%) |
Oct 10, 2022 | 90.99 | 91.01 | 90.44 | 90.62 | 4,294,169 | -0.41(-0.45%) |
Oct 07, 2022 | 91.07 | 91.26 | 90.94 | 91.03 | 6,470,076 | -0.48(-0.53%) |
Oct 06, 2022 | 91.81 | 91.92 | 91.45 | 91.51 | 5,918,205 | -0.36(-0.39%) |
Oct 05, 2022 | 91.90 | 92.19 | 91.50 | 91.87 | 10,008,413 | -0.48(-0.52%) |
Oct 04, 2022 | 92.40 | 92.72 | 92.27 | 92.36 | 7,327,147 | +0.25(+0.27%) |
Oct 03, 2022 | 92.09 | 92.65 | 91.85 | 92.11 | 10,119,024 | +0.74(+0.81%) |
Sep 30, 2022 | 91.86 | 92.08 | 91.23 | 91.37 | 15,158,404 | -0.22(-0.24%) |
Sep 29, 2022 | 91.50 | 91.81 | 91.32 | 91.59 | 9,138,802 | -0.48(-0.53%) |
Sep 28, 2022 | 91.49 | 92.12 | 91.30 | 92.07 | 11,113,292 | +1.46(+1.61%) |
Sep 27, 2022 | 91.02 | 91.12 | 90.45 | 90.61 | 12,062,586 | -0.39(-0.43%) |
Sep 26, 2022 | 91.87 | 91.91 | 90.92 | 91.00 | 9,500,029 | -1.19(-1.29%) |
Sep 23, 2022 | 92.37 | 92.42 | 91.89 | 92.18 | 11,661,209 | -0.28(-0.31%) |
Sep 22, 2022 | 92.85 | 92.87 | 92.38 | 92.47 | 7,478,224 | -1.00(-1.07%) |
Sep 21, 2022 | 93.32 | 93.51 | 92.81 | 93.47 | 7,480,173 | +0.29(+0.32%) |
Sep 20, 2022 | 93.14 | 93.32 | 93.02 | 93.17 | 11,883,359 | -0.42(-0.45%) |
Sep 19, 2022 | 93.45 | 93.74 | 93.40 | 93.59 | 6,307,908 | -0.14(-0.15%) |
Sep 16, 2022 | 93.57 | 93.90 | 93.52 | 93.73 | 7,344,375 | -0.07(-0.07%) |
Sep 15, 2022 | 93.93 | 93.99 | 93.74 | 93.80 | 6,344,581 | -0.28(-0.30%) |
Sep 14, 2022 | 93.89 | 94.22 | 93.86 | 94.08 | 7,968,512 | +0.12(+0.13%) |
Sep 13, 2022 | 93.81 | 94.07 | 93.79 | 93.96 | 5,227,123 | -0.53(-0.56%) |
Sep 12, 2022 | 94.84 | 94.93 | 94.38 | 94.49 | 8,999,551 | -0.14(-0.15%) |
Sep 09, 2022 | 94.83 | 94.96 | 94.58 | 94.63 | 7,903,945 | -0.01(-0.01%) |
Sep 08, 2022 | 94.84 | 95.01 | 94.64 | 94.64 | 6,107,309 | -0.30(-0.32%) |
Sep 07, 2022 | 94.58 | 94.96 | 94.57 | 94.94 | 3,803,378 | +0.65(+0.69%) |
Sep 06, 2022 | 94.80 | 94.81 | 94.28 | 94.29 | 5,631,851 | -0.89(-0.94%) |
Sep 02, 2022 | 95.19 | 95.48 | 94.96 | 95.18 | 6,291,456 | +0.27(+0.29%) |
Sep 01, 2022 | 94.91 | 94.98 | 94.52 | 94.91 | 9,453,739 | -0.41(-0.43%) |
Aug 31, 2022 | 95.63 | 95.81 | 95.25 | 95.32 | 6,462,336 | -0.51(-0.53%) |
Aug 30, 2022 | 95.84 | 96.02 | 95.53 | 95.83 | 6,945,396 | +0.12(+0.13%) |
Aug 29, 2022 | 95.85 | 95.86 | 95.65 | 95.71 | 10,939,011 | -0.46(-0.48%) |
Aug 26, 2022 | 96.23 | 96.40 | 95.99 | 96.17 | 5,900,606 | -0.18(-0.19%) |
Aug 25, 2022 | 95.91 | 96.42 | 95.82 | 96.35 | 8,681,999 | +0.53(+0.55%) |
Aug 24, 2022 | 95.93 | 95.97 | 95.74 | 95.82 | 6,676,460 | -0.26(-0.27%) |
Aug 23, 2022 | 96.11 | 96.51 | 95.97 | 96.08 | 7,786,341 | -0.04(-0.04%) |
Aug 22, 2022 | 96.37 | 96.44 | 96.08 | 96.11 | 7,536,622 | -0.42(-0.43%) |
Aug 19, 2022 | 96.66 | 96.66 | 96.39 | 96.53 | 4,834,290 | -0.68(-0.70%) |
Aug 18, 2022 | 97.20 | 97.42 | 97.15 | 97.21 | 4,501,510 | +0.21(+0.21%) |
Aug 17, 2022 | 97.15 | 97.24 | 96.86 | 97.00 | 7,630,699 | -0.58(-0.59%) |
Aug 16, 2022 | 97.61 | 97.61 | 97.29 | 97.58 | 5,257,450 | -0.14(-0.15%) |
Aug 15, 2022 | 97.84 | 97.91 | 97.71 | 97.72 | 3,996,808 | +0.12(+0.13%) |
Aug 12, 2022 | 97.46 | 97.60 | 97.22 | 97.60 | 3,849,595 | +0.44(+0.45%) |
Aug 11, 2022 | 97.85 | 98.08 | 97.12 | 97.17 | 8,999,952 | -0.52(-0.53%) |
Aug 10, 2022 | 97.89 | 98.13 | 97.59 | 97.69 | 7,561,230 | +0.25(+0.25%) |
Aug 09, 2022 | 97.41 | 97.53 | 97.34 | 97.44 | 4,071,951 | -0.22(-0.22%) |
Aug 08, 2022 | 97.58 | 97.76 | 97.53 | 97.66 | 3,618,717 | +0.44(+0.46%) |
Aug 05, 2022 | 97.31 | 97.33 | 97.03 | 97.21 | 5,121,888 | -1.10(-1.12%) |
Aug 04, 2022 | 98.12 | 98.33 | 98.03 | 98.31 | 5,494,006 | +0.24(+0.24%) |
Aug 03, 2022 | 97.52 | 98.09 | 97.22 | 98.07 | 6,616,024 | +0.44(+0.45%) |
Aug 02, 2022 | 98.69 | 98.76 | 97.61 | 97.64 | 7,257,944 | -1.01(-1.03%) |