Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 98.94 | 102.15 | 98.82 | 100.70 | 198,057 | +0.92(+0.92%) |
Oct 28, 2022 | 101.55 | 101.84 | 97.81 | 99.78 | 190,214 | -0.48(-0.48%) |
Oct 27, 2022 | 101.76 | 102.66 | 100.10 | 100.26 | 317,345 | +0.05(+0.05%) |
Oct 26, 2022 | 99.35 | 101.11 | 99.04 | 100.21 | 305,047 | +1.48(+1.50%) |
Oct 25, 2022 | 98.80 | 99.15 | 97.60 | 98.73 | 187,250 | -0.13(-0.13%) |
Oct 24, 2022 | 98.75 | 99.81 | 98.11 | 98.86 | 191,074 | +0.22(+0.22%) |
Oct 21, 2022 | 97.30 | 98.69 | 95.97 | 98.64 | 238,051 | +2.06(+2.13%) |
Oct 20, 2022 | 97.71 | 98.85 | 96.18 | 96.58 | 439,780 | -0.04(-0.04%) |
Oct 19, 2022 | 94.17 | 96.95 | 94.02 | 96.62 | 230,224 | +2.51(+2.67%) |
Oct 18, 2022 | 94.31 | 95.27 | 92.41 | 94.11 | 150,745 | +0.81(+0.87%) |
Oct 17, 2022 | 93.43 | 94.91 | 92.87 | 93.30 | 121,104 | +1.10(+1.19%) |
Oct 14, 2022 | 95.75 | 97.01 | 92.01 | 92.20 | 149,892 | -4.59(-4.74%) |
Oct 13, 2022 | 91.77 | 97.25 | 91.69 | 96.79 | 219,738 | +3.58(+3.84%) |
Oct 12, 2022 | 91.90 | 93.95 | 90.67 | 93.21 | 122,057 | +1.16(+1.26%) |
Oct 11, 2022 | 90.86 | 93.72 | 90.48 | 92.05 | 274,712 | -0.94(-1.01%) |
Oct 10, 2022 | 95.03 | 96.26 | 92.37 | 92.99 | 199,593 | -1.68(-1.77%) |
Oct 07, 2022 | 94.98 | 96.90 | 93.96 | 94.67 | 253,146 | -0.54(-0.57%) |
Oct 06, 2022 | 93.50 | 95.66 | 93.04 | 95.21 | 252,129 | +1.16(+1.23%) |
Oct 05, 2022 | 93.00 | 94.87 | 91.01 | 94.05 | 267,865 | +1.14(+1.23%) |
Oct 04, 2022 | 90.84 | 92.92 | 89.78 | 92.91 | 369,600 | +4.52(+5.11%) |
Oct 03, 2022 | 86.34 | 88.97 | 86.34 | 88.39 | 263,494 | +5.11(+6.14%) |
Sep 30, 2022 | 82.93 | 84.46 | 81.93 | 83.28 | 153,775 | -0.21(-0.25%) |
Sep 29, 2022 | 83.06 | 83.61 | 80.79 | 83.49 | 216,237 | +0.01(+0.01%) |
Sep 28, 2022 | 79.67 | 83.77 | 79.13 | 83.48 | 280,207 | +4.83(+6.14%) |
Sep 27, 2022 | 78.99 | 80.31 | 78.09 | 78.65 | 242,792 | +1.10(+1.42%) |
Sep 26, 2022 | 79.32 | 80.63 | 77.53 | 77.55 | 321,906 | -3.54(-4.37%) |
Sep 23, 2022 | 84.68 | 84.68 | 80.32 | 81.09 | 495,274 | -7.00(-7.95%) |
Sep 22, 2022 | 90.56 | 91.00 | 88.05 | 88.09 | 112,150 | -0.89(-1.00%) |
Sep 21, 2022 | 92.20 | 92.63 | 88.98 | 88.98 | 167,146 | -1.48(-1.64%) |
Sep 20, 2022 | 90.38 | 91.00 | 89.05 | 90.46 | 150,350 | -0.45(-0.49%) |
Sep 19, 2022 | 88.23 | 91.19 | 88.01 | 90.91 | 198,286 | -0.16(-0.18%) |
Sep 16, 2022 | 92.77 | 92.77 | 89.14 | 91.07 | 258,855 | -2.14(-2.30%) |
Sep 15, 2022 | 94.57 | 94.60 | 92.83 | 93.21 | 199,801 | -2.81(-2.93%) |
Sep 14, 2022 | 93.93 | 97.07 | 93.73 | 96.02 | 311,998 | +3.48(+3.76%) |
Sep 13, 2022 | 93.68 | 95.07 | 92.12 | 92.54 | 472,114 | -2.12(-2.24%) |
Sep 12, 2022 | 94.27 | 95.47 | 93.38 | 94.66 | 172,354 | +1.83(+1.97%) |
Sep 09, 2022 | 92.14 | 93.37 | 91.65 | 92.83 | 144,572 | +2.50(+2.77%) |
Sep 08, 2022 | 89.80 | 90.90 | 89.29 | 90.33 | 173,511 | +0.81(+0.90%) |
Sep 07, 2022 | 88.75 | 90.16 | 87.74 | 89.52 | 184,822 | -1.39(-1.53%) |
Sep 06, 2022 | 93.33 | 93.33 | 90.59 | 90.91 | 159,421 | -1.35(-1.46%) |
Sep 02, 2022 | 92.38 | 93.12 | 91.20 | 92.26 | 165,556 | +2.15(+2.39%) |
Sep 01, 2022 | 91.51 | 91.51 | 88.96 | 90.11 | 256,281 | -2.68(-2.89%) |
Aug 31, 2022 | 90.87 | 94.10 | 90.08 | 92.79 | 309,287 | +0.11(+0.12%) |
Aug 30, 2022 | 94.75 | 94.77 | 91.75 | 92.68 | 335,911 | -3.70(-3.84%) |
Aug 29, 2022 | 94.78 | 98.01 | 94.45 | 96.38 | 219,220 | +1.18(+1.24%) |
Aug 26, 2022 | 96.02 | 97.22 | 94.77 | 95.20 | 276,484 | -0.77(-0.80%) |
Aug 25, 2022 | 95.91 | 96.29 | 94.95 | 95.97 | 104,680 | +0.72(+0.76%) |
Aug 24, 2022 | 94.10 | 95.38 | 93.34 | 95.25 | 206,400 | +1.67(+1.78%) |
Aug 23, 2022 | 92.70 | 95.41 | 92.70 | 93.58 | 299,546 | +2.36(+2.59%) |
Aug 22, 2022 | 90.14 | 91.73 | 88.59 | 91.22 | 214,726 | +0.45(+0.50%) |
Aug 19, 2022 | 90.64 | 91.50 | 90.20 | 90.77 | 153,011 | -0.56(-0.61%) |
Aug 18, 2022 | 89.12 | 91.41 | 89.12 | 91.33 | 724,735 | +3.22(+3.65%) |
Aug 17, 2022 | 86.82 | 88.87 | 86.60 | 88.11 | 117,746 | +1.13(+1.30%) |
Aug 16, 2022 | 87.78 | 88.62 | 85.96 | 86.98 | 131,840 | +0.31(+0.36%) |
Aug 15, 2022 | 85.31 | 87.15 | 83.91 | 86.67 | 189,868 | -1.70(-1.92%) |
Aug 12, 2022 | 86.86 | 88.40 | 86.53 | 88.37 | 119,269 | +0.99(+1.13%) |
Aug 11, 2022 | 85.40 | 88.00 | 85.40 | 87.38 | 137,528 | +3.55(+4.23%) |
Aug 10, 2022 | 82.94 | 84.21 | 81.29 | 83.83 | 94,311 | +0.89(+1.08%) |
Aug 09, 2022 | 82.53 | 84.17 | 82.53 | 82.94 | 172,193 | +1.61(+1.98%) |
Aug 08, 2022 | 81.25 | 82.27 | 80.88 | 81.33 | 94,538 | +0.29(+0.36%) |
Aug 05, 2022 | 77.99 | 81.83 | 77.56 | 81.04 | 147,344 | +2.22(+2.82%) |
Aug 04, 2022 | 81.79 | 81.79 | 78.71 | 78.82 | 241,910 | -3.02(-3.69%) |
Aug 03, 2022 | 84.66 | 84.91 | 80.74 | 81.84 | 207,672 | -2.28(-2.71%) |
Aug 02, 2022 | 84.03 | 84.93 | 82.93 | 84.12 | 145,321 | +0.11(+0.13%) |