Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 92.57 | 92.97 | 92.17 | 92.42 | 30,415 | -0.67(-0.72%) |
Oct 28, 2022 | 91.13 | 93.17 | 91.13 | 93.09 | 23,814 | +2.15(+2.36%) |
Oct 27, 2022 | 90.84 | 91.84 | 90.74 | 90.94 | 67,917 | +0.59(+0.65%) |
Oct 26, 2022 | 89.90 | 91.47 | 89.90 | 90.35 | 61,224 | +0.69(+0.77%) |
Oct 25, 2022 | 88.12 | 89.72 | 88.12 | 89.67 | 68,628 | +1.61(+1.83%) |
Oct 24, 2022 | 87.59 | 88.37 | 87.39 | 88.06 | 20,889 | +0.95(+1.09%) |
Oct 21, 2022 | 84.86 | 87.16 | 84.86 | 87.10 | 34,198 | +2.10(+2.47%) |
Oct 20, 2022 | 86.18 | 86.99 | 84.79 | 85.00 | 35,456 | -1.26(-1.46%) |
Oct 19, 2022 | 86.45 | 86.99 | 85.62 | 86.26 | 45,508 | -0.97(-1.11%) |
Oct 18, 2022 | 87.41 | 87.59 | 86.20 | 87.23 | 41,564 | +1.76(+2.06%) |
Oct 17, 2022 | 84.90 | 85.85 | 84.90 | 85.47 | 59,203 | +2.11(+2.53%) |
Oct 14, 2022 | 85.89 | 86.27 | 83.22 | 83.36 | 39,579 | -1.91(-2.25%) |
Oct 13, 2022 | 81.43 | 85.70 | 81.24 | 85.28 | 120,503 | +1.95(+2.34%) |
Oct 12, 2022 | 83.92 | 84.18 | 83.29 | 83.32 | 54,194 | -0.57(-0.68%) |
Oct 11, 2022 | 83.99 | 85.06 | 83.47 | 83.89 | 47,647 | -0.55(-0.65%) |
Oct 10, 2022 | 84.82 | 85.12 | 83.82 | 84.44 | 47,017 | -0.23(-0.27%) |
Oct 07, 2022 | 85.69 | 85.69 | 84.13 | 84.67 | 30,990 | -1.88(-2.17%) |
Oct 06, 2022 | 86.98 | 87.50 | 86.36 | 86.54 | 69,216 | -0.97(-1.11%) |
Oct 05, 2022 | 86.42 | 88.12 | 86.30 | 87.52 | 82,150 | -0.03(-0.03%) |
Oct 04, 2022 | 85.76 | 87.56 | 85.76 | 87.54 | 77,125 | +2.99(+3.54%) |
Oct 03, 2022 | 82.90 | 85.21 | 82.74 | 84.55 | 123,492 | +2.29(+2.78%) |
Sep 30, 2022 | 83.14 | 83.96 | 82.14 | 82.26 | 49,050 | -0.84(-1.02%) |
Sep 29, 2022 | 83.57 | 83.57 | 82.51 | 83.11 | 57,984 | -1.35(-1.59%) |
Sep 28, 2022 | 82.85 | 84.84 | 82.64 | 84.45 | 195,948 | +1.90(+2.30%) |
Sep 27, 2022 | 83.53 | 84.03 | 81.99 | 82.56 | 73,372 | -0.40(-0.49%) |
Sep 26, 2022 | 83.58 | 84.32 | 82.68 | 82.96 | 101,136 | -1.07(-1.28%) |
Sep 23, 2022 | 84.36 | 84.45 | 82.99 | 84.03 | 286,649 | -1.38(-1.62%) |
Sep 22, 2022 | 86.60 | 86.60 | 85.38 | 85.41 | 56,366 | -1.51(-1.73%) |
Sep 21, 2022 | 88.82 | 89.57 | 86.86 | 86.92 | 29,834 | -1.40(-1.58%) |
Sep 20, 2022 | 88.49 | 88.57 | 87.69 | 88.32 | 44,545 | -1.14(-1.27%) |
Sep 19, 2022 | 87.85 | 89.50 | 87.85 | 89.45 | 46,649 | +0.94(+1.06%) |
Sep 16, 2022 | 88.50 | 88.75 | 87.83 | 88.51 | 65,738 | -1.73(-1.92%) |
Sep 15, 2022 | 90.96 | 91.96 | 89.93 | 90.25 | 22,019 | -1.03(-1.13%) |
Sep 14, 2022 | 91.83 | 91.83 | 90.58 | 91.27 | 42,229 | -0.34(-0.37%) |
Sep 13, 2022 | 93.09 | 93.73 | 91.38 | 91.62 | 36,048 | -3.77(-3.95%) |
Sep 12, 2022 | 95.17 | 95.78 | 94.87 | 95.38 | 26,060 | +0.80(+0.85%) |
Sep 09, 2022 | 93.62 | 94.73 | 93.62 | 94.58 | 22,104 | +1.46(+1.57%) |
Sep 08, 2022 | 91.91 | 93.19 | 91.59 | 93.12 | 78,614 | +0.44(+0.48%) |
Sep 07, 2022 | 90.78 | 92.84 | 90.78 | 92.68 | 28,384 | +1.65(+1.82%) |
Sep 06, 2022 | 91.02 | 91.60 | 90.27 | 91.03 | 92,299 | +0.05(+0.05%) |
Sep 02, 2022 | 92.88 | 93.07 | 90.56 | 90.98 | 70,950 | -0.97(-1.05%) |
Sep 01, 2022 | 91.21 | 92.01 | 90.75 | 91.95 | 46,380 | +0.00(+0.00%) |
Aug 31, 2022 | 93.28 | 93.44 | 91.94 | 91.95 | 24,363 | -0.81(-0.88%) |
Aug 30, 2022 | 94.23 | 94.23 | 92.28 | 92.76 | 58,461 | -1.05(-1.12%) |
Aug 29, 2022 | 93.57 | 94.54 | 93.39 | 93.81 | 30,391 | -0.57(-0.60%) |
Aug 26, 2022 | 97.87 | 97.87 | 94.37 | 94.38 | 26,008 | -3.52(-3.60%) |
Aug 25, 2022 | 96.67 | 97.90 | 96.67 | 97.90 | 29,691 | +1.56(+1.62%) |
Aug 24, 2022 | 95.96 | 96.73 | 95.96 | 96.34 | 24,892 | +0.27(+0.29%) |
Aug 23, 2022 | 95.99 | 96.70 | 95.98 | 96.07 | 18,411 | -0.18(-0.18%) |
Aug 22, 2022 | 97.01 | 97.03 | 96.15 | 96.24 | 68,507 | -2.09(-2.13%) |
Aug 19, 2022 | 98.73 | 98.96 | 98.13 | 98.34 | 38,177 | -1.34(-1.35%) |
Aug 18, 2022 | 99.24 | 99.85 | 99.09 | 99.68 | 57,245 | +0.39(+0.39%) |
Aug 17, 2022 | 99.19 | 99.67 | 98.77 | 99.29 | 29,958 | -1.07(-1.06%) |
Aug 16, 2022 | 99.63 | 100.64 | 99.40 | 100.36 | 44,890 | +0.41(+0.41%) |
Aug 15, 2022 | 98.69 | 100.08 | 98.69 | 99.94 | 46,015 | +0.46(+0.46%) |
Aug 12, 2022 | 98.76 | 99.49 | 98.34 | 99.48 | 53,841 | +1.45(+1.48%) |
Aug 11, 2022 | 98.67 | 98.96 | 97.97 | 98.04 | 42,965 | +0.32(+0.33%) |
Aug 10, 2022 | 96.97 | 97.99 | 96.97 | 97.71 | 32,622 | +2.25(+2.36%) |
Aug 09, 2022 | 96.02 | 96.02 | 95.30 | 95.46 | 21,666 | -0.72(-0.75%) |
Aug 08, 2022 | 96.57 | 97.12 | 95.98 | 96.19 | 24,546 | -0.06(-0.06%) |
Aug 05, 2022 | 95.03 | 96.29 | 95.02 | 96.24 | 28,270 | +0.10(+0.10%) |
Aug 04, 2022 | 95.80 | 96.34 | 95.55 | 96.15 | 41,590 | +0.22(+0.22%) |
Aug 03, 2022 | 95.29 | 96.18 | 95.01 | 95.93 | 40,170 | +1.22(+1.29%) |
Aug 02, 2022 | 95.15 | 95.63 | 94.41 | 94.71 | 30,420 | -1.06(-1.10%) |