Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 92.58 | 92.98 | 92.17 | 92.43 | 30,414 | -0.67(-0.72%) |
Oct 28, 2022 | 91.13 | 93.18 | 91.13 | 93.10 | 23,813 | +2.15(+2.36%) |
Oct 27, 2022 | 90.85 | 91.84 | 90.74 | 90.95 | 67,913 | +0.59(+0.65%) |
Oct 26, 2022 | 89.91 | 91.48 | 89.91 | 90.36 | 61,220 | +0.69(+0.77%) |
Oct 25, 2022 | 88.13 | 89.73 | 88.13 | 89.67 | 68,624 | +1.61(+1.83%) |
Oct 24, 2022 | 87.60 | 88.37 | 87.39 | 88.06 | 20,888 | +0.95(+1.09%) |
Oct 21, 2022 | 84.86 | 87.17 | 84.86 | 87.11 | 34,196 | +2.10(+2.47%) |
Oct 20, 2022 | 86.18 | 86.99 | 84.79 | 85.01 | 35,454 | -1.26(-1.46%) |
Oct 19, 2022 | 86.45 | 86.99 | 85.63 | 86.26 | 45,505 | -0.97(-1.11%) |
Oct 18, 2022 | 87.41 | 87.60 | 86.20 | 87.24 | 41,562 | +1.76(+2.06%) |
Oct 17, 2022 | 84.91 | 85.85 | 84.91 | 85.48 | 59,200 | +2.11(+2.53%) |
Oct 14, 2022 | 85.89 | 86.27 | 83.23 | 83.37 | 39,577 | -1.91(-2.25%) |
Oct 13, 2022 | 81.43 | 85.70 | 81.25 | 85.28 | 120,497 | +1.95(+2.35%) |
Oct 12, 2022 | 83.93 | 84.18 | 83.30 | 83.33 | 54,191 | -0.57(-0.68%) |
Oct 11, 2022 | 84.00 | 85.07 | 83.47 | 83.90 | 47,644 | -0.55(-0.65%) |
Oct 10, 2022 | 84.82 | 85.12 | 83.83 | 84.45 | 47,015 | -0.23(-0.27%) |
Oct 07, 2022 | 85.69 | 85.69 | 84.13 | 84.67 | 30,988 | -1.88(-2.17%) |
Oct 06, 2022 | 86.98 | 87.50 | 86.36 | 86.55 | 69,213 | -0.97(-1.11%) |
Oct 05, 2022 | 86.42 | 88.13 | 86.30 | 87.52 | 82,145 | -0.03(-0.03%) |
Oct 04, 2022 | 85.76 | 87.57 | 85.76 | 87.55 | 77,120 | +3.00(+3.54%) |
Oct 03, 2022 | 82.91 | 85.21 | 82.75 | 84.55 | 123,485 | +2.29(+2.78%) |
Sep 30, 2022 | 83.14 | 83.97 | 82.15 | 82.27 | 49,047 | -0.84(-1.02%) |
Sep 29, 2022 | 83.57 | 83.57 | 82.51 | 83.11 | 57,981 | -1.35(-1.59%) |
Sep 28, 2022 | 82.86 | 84.85 | 82.64 | 84.46 | 195,937 | +1.90(+2.30%) |
Sep 27, 2022 | 83.53 | 84.03 | 81.99 | 82.56 | 73,368 | -0.40(-0.49%) |
Sep 26, 2022 | 83.58 | 84.33 | 82.69 | 82.96 | 101,130 | -1.07(-1.28%) |
Sep 23, 2022 | 84.37 | 84.46 | 82.99 | 84.04 | 286,633 | -1.38(-1.62%) |
Sep 22, 2022 | 86.61 | 86.61 | 85.38 | 85.42 | 56,363 | -1.51(-1.73%) |
Sep 21, 2022 | 88.82 | 89.58 | 86.86 | 86.92 | 29,833 | -1.40(-1.58%) |
Sep 20, 2022 | 88.50 | 88.58 | 87.70 | 88.32 | 44,543 | -1.14(-1.27%) |
Sep 19, 2022 | 87.85 | 89.51 | 87.85 | 89.46 | 46,647 | +0.94(+1.06%) |
Sep 16, 2022 | 88.51 | 88.76 | 87.84 | 88.52 | 65,734 | -1.73(-1.92%) |
Sep 15, 2022 | 90.97 | 91.96 | 89.94 | 90.25 | 22,018 | -1.03(-1.13%) |
Sep 14, 2022 | 91.84 | 91.84 | 90.58 | 91.28 | 42,226 | -0.34(-0.37%) |
Sep 13, 2022 | 93.10 | 93.73 | 91.39 | 91.62 | 36,046 | -3.77(-3.95%) |
Sep 12, 2022 | 95.17 | 95.79 | 94.88 | 95.39 | 26,059 | +0.80(+0.85%) |
Sep 09, 2022 | 93.63 | 94.73 | 93.63 | 94.59 | 22,102 | +1.46(+1.57%) |
Sep 08, 2022 | 91.91 | 93.20 | 91.59 | 93.13 | 78,610 | +0.44(+0.48%) |
Sep 07, 2022 | 90.79 | 92.84 | 90.79 | 92.69 | 28,383 | +1.65(+1.82%) |
Sep 06, 2022 | 91.02 | 91.60 | 90.28 | 91.03 | 92,294 | +0.05(+0.05%) |
Sep 02, 2022 | 92.88 | 93.08 | 90.56 | 90.98 | 70,946 | -0.97(-1.05%) |
Sep 01, 2022 | 91.22 | 92.01 | 90.76 | 91.95 | 46,378 | +0.00(+0.00%) |
Aug 31, 2022 | 93.28 | 93.44 | 91.94 | 91.95 | 24,362 | -0.81(-0.88%) |
Aug 30, 2022 | 94.23 | 94.23 | 92.29 | 92.77 | 58,458 | -1.05(-1.12%) |
Aug 29, 2022 | 93.58 | 94.54 | 93.39 | 93.81 | 30,389 | -0.57(-0.60%) |
Aug 26, 2022 | 97.87 | 97.87 | 94.37 | 94.38 | 26,007 | -3.52(-3.60%) |
Aug 25, 2022 | 96.67 | 97.90 | 96.67 | 97.90 | 29,689 | +1.56(+1.62%) |
Aug 24, 2022 | 95.97 | 96.74 | 95.97 | 96.35 | 24,891 | +0.27(+0.29%) |
Aug 23, 2022 | 96.00 | 96.71 | 95.99 | 96.07 | 18,410 | -0.18(-0.18%) |
Aug 22, 2022 | 97.01 | 97.04 | 96.15 | 96.25 | 68,503 | -2.09(-2.13%) |
Aug 19, 2022 | 98.74 | 98.96 | 98.14 | 98.34 | 38,175 | -1.34(-1.34%) |
Aug 18, 2022 | 99.24 | 99.85 | 99.10 | 99.68 | 57,242 | +0.39(+0.39%) |
Aug 17, 2022 | 99.20 | 99.68 | 98.78 | 99.29 | 29,956 | -1.07(-1.06%) |
Aug 16, 2022 | 99.64 | 100.64 | 99.41 | 100.36 | 44,887 | +0.41(+0.41%) |
Aug 15, 2022 | 98.70 | 100.09 | 98.70 | 99.95 | 46,012 | +0.46(+0.46%) |
Aug 12, 2022 | 98.77 | 99.50 | 98.34 | 99.49 | 53,838 | +1.45(+1.48%) |
Aug 11, 2022 | 98.68 | 98.97 | 97.97 | 98.04 | 42,963 | +0.32(+0.33%) |
Aug 10, 2022 | 96.97 | 97.99 | 96.97 | 97.72 | 32,620 | +2.25(+2.36%) |
Aug 09, 2022 | 96.02 | 96.02 | 95.30 | 95.47 | 21,665 | -0.72(-0.75%) |
Aug 08, 2022 | 96.57 | 97.12 | 95.98 | 96.19 | 24,545 | -0.06(-0.06%) |
Aug 05, 2022 | 95.04 | 96.30 | 95.02 | 96.25 | 28,268 | +0.10(+0.10%) |
Aug 04, 2022 | 95.81 | 96.35 | 95.56 | 96.15 | 41,588 | +0.22(+0.22%) |
Aug 03, 2022 | 95.29 | 96.18 | 95.02 | 95.94 | 40,168 | +1.22(+1.29%) |
Aug 02, 2022 | 95.15 | 95.63 | 94.42 | 94.71 | 30,418 | -1.06(-1.10%) |