Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 89.00 | 89.25 | 87.67 | 88.33 | 1,401,980 | -0.88(-0.99%) |
Oct 28, 2022 | 87.94 | 89.97 | 87.90 | 89.21 | 1,142,508 | +1.63(+1.86%) |
Oct 27, 2022 | 86.63 | 87.93 | 86.04 | 87.58 | 1,298,675 | +0.82(+0.95%) |
Oct 26, 2022 | 86.74 | 88.37 | 86.74 | 86.76 | 1,389,271 | -1.69(-1.91%) |
Oct 25, 2022 | 86.96 | 88.77 | 86.78 | 88.45 | 1,943,386 | +2.06(+2.38%) |
Oct 24, 2022 | 85.93 | 86.86 | 85.17 | 86.39 | 962,673 | +0.51(+0.59%) |
Oct 21, 2022 | 83.19 | 86.06 | 82.92 | 85.88 | 1,052,938 | +1.72(+2.04%) |
Oct 20, 2022 | 83.22 | 85.68 | 83.22 | 84.16 | 1,436,419 | +1.22(+1.47%) |
Oct 19, 2022 | 83.37 | 84.27 | 82.49 | 82.94 | 951,145 | -1.44(-1.71%) |
Oct 18, 2022 | 84.08 | 84.57 | 83.16 | 84.38 | 1,424,062 | +1.84(+2.23%) |
Oct 17, 2022 | 81.61 | 82.84 | 81.26 | 82.54 | 1,269,455 | +2.56(+3.20%) |
Oct 14, 2022 | 81.54 | 82.02 | 79.84 | 79.98 | 930,978 | -0.48(-0.60%) |
Oct 13, 2022 | 76.79 | 80.86 | 76.28 | 80.46 | 1,260,200 | +2.05(+2.61%) |
Oct 12, 2022 | 78.01 | 79.33 | 77.81 | 78.41 | 979,604 | +0.35(+0.45%) |
Oct 11, 2022 | 79.69 | 79.80 | 77.76 | 78.06 | 1,505,974 | -1.82(-2.28%) |
Oct 10, 2022 | 82.38 | 82.59 | 79.59 | 79.88 | 1,572,883 | -2.20(-2.68%) |
Oct 07, 2022 | 83.28 | 83.50 | 81.84 | 82.08 | 1,108,078 | -2.36(-2.79%) |
Oct 06, 2022 | 85.09 | 85.79 | 84.21 | 84.44 | 1,376,301 | -0.94(-1.10%) |
Oct 05, 2022 | 85.72 | 86.31 | 84.87 | 85.38 | 1,405,708 | -1.78(-2.04%) |
Oct 04, 2022 | 84.94 | 87.36 | 84.85 | 87.16 | 2,479,726 | +3.32(+3.96%) |
Oct 03, 2022 | 80.79 | 84.49 | 80.22 | 83.84 | 6,201,361 | +3.52(+4.38%) |
Sep 30, 2022 | 80.80 | 82.22 | 80.22 | 80.32 | 1,596,489 | -0.18(-0.22%) |
Sep 29, 2022 | 81.38 | 81.66 | 79.80 | 80.50 | 1,406,842 | -1.75(-2.13%) |
Sep 28, 2022 | 81.17 | 82.62 | 80.34 | 82.25 | 1,477,063 | +1.33(+1.64%) |
Sep 27, 2022 | 81.24 | 82.61 | 80.50 | 80.92 | 2,151,402 | +0.21(+0.26%) |
Sep 26, 2022 | 81.26 | 82.89 | 80.66 | 80.71 | 1,790,970 | -0.40(-0.49%) |
Sep 23, 2022 | 81.88 | 81.88 | 80.11 | 81.11 | 1,613,788 | -0.98(-1.19%) |
Sep 22, 2022 | 83.29 | 83.80 | 81.40 | 82.09 | 1,963,554 | -1.71(-2.04%) |
Sep 21, 2022 | 86.22 | 87.28 | 83.78 | 83.80 | 1,205,614 | -2.13(-2.48%) |
Sep 20, 2022 | 87.95 | 87.95 | 85.85 | 85.93 | 2,073,189 | -2.63(-2.97%) |
Sep 19, 2022 | 86.79 | 88.70 | 86.55 | 88.56 | 1,620,706 | +1.40(+1.61%) |
Sep 16, 2022 | 87.87 | 87.89 | 86.15 | 87.16 | 2,549,894 | -1.08(-1.22%) |
Sep 15, 2022 | 88.94 | 89.66 | 87.88 | 88.24 | 1,556,069 | -1.15(-1.29%) |
Sep 14, 2022 | 89.70 | 90.33 | 88.71 | 89.39 | 1,940,879 | -0.27(-0.30%) |
Sep 13, 2022 | 91.37 | 91.52 | 89.32 | 89.66 | 1,299,148 | -3.45(-3.71%) |
Sep 12, 2022 | 92.00 | 93.22 | 92.00 | 93.11 | 1,023,173 | +1.42(+1.55%) |
Sep 09, 2022 | 90.72 | 92.07 | 90.60 | 91.69 | 969,024 | +1.47(+1.63%) |
Sep 08, 2022 | 89.49 | 90.30 | 88.72 | 90.22 | 988,617 | -0.07(-0.08%) |
Sep 07, 2022 | 88.94 | 90.58 | 88.69 | 90.29 | 1,156,194 | +1.64(+1.85%) |
Sep 06, 2022 | 88.30 | 89.28 | 87.66 | 88.65 | 1,368,615 | +0.39(+0.44%) |
Sep 02, 2022 | 91.00 | 91.12 | 87.67 | 88.26 | 1,116,530 | -1.95(-2.16%) |
Sep 01, 2022 | 89.99 | 90.30 | 89.00 | 90.21 | 1,105,121 | -0.07(-0.08%) |
Aug 31, 2022 | 92.48 | 93.95 | 90.27 | 90.28 | 1,505,925 | -1.44(-1.57%) |
Aug 30, 2022 | 92.06 | 92.68 | 90.88 | 91.72 | 1,442,050 | -0.07(-0.08%) |
Aug 29, 2022 | 91.50 | 92.58 | 90.85 | 91.79 | 1,030,606 | -0.25(-0.27%) |
Aug 26, 2022 | 95.18 | 95.41 | 91.96 | 92.04 | 1,477,245 | -2.59(-2.74%) |
Aug 25, 2022 | 94.21 | 94.66 | 93.25 | 94.63 | 861,356 | +1.12(+1.20%) |
Aug 24, 2022 | 93.11 | 94.14 | 92.63 | 93.51 | 951,803 | +0.15(+0.16%) |
Aug 23, 2022 | 94.09 | 94.64 | 93.34 | 93.36 | 1,040,396 | -1.19(-1.26%) |
Aug 22, 2022 | 96.64 | 96.82 | 94.41 | 94.55 | 1,044,501 | -2.49(-2.57%) |
Aug 19, 2022 | 96.30 | 97.13 | 95.27 | 97.04 | 1,266,768 | +0.24(+0.25%) |
Aug 18, 2022 | 95.97 | 96.87 | 95.58 | 96.80 | 864,626 | +1.08(+1.13%) |
Aug 17, 2022 | 97.49 | 97.51 | 95.53 | 95.72 | 1,710,078 | -2.36(-2.41%) |
Aug 16, 2022 | 96.84 | 98.81 | 95.88 | 98.08 | 1,838,935 | +1.00(+1.03%) |
Aug 15, 2022 | 95.86 | 97.25 | 95.07 | 97.08 | 1,170,959 | +1.13(+1.18%) |
Aug 12, 2022 | 94.25 | 96.19 | 94.14 | 95.95 | 1,214,392 | +2.27(+2.42%) |
Aug 11, 2022 | 96.34 | 96.50 | 93.53 | 93.68 | 1,790,935 | -2.31(-2.41%) |
Aug 10, 2022 | 95.44 | 96.69 | 91.86 | 95.99 | 3,151,253 | +0.91(+0.96%) |
Aug 09, 2022 | 96.31 | 96.38 | 94.72 | 95.08 | 1,574,530 | -1.30(-1.35%) |
Aug 08, 2022 | 96.75 | 97.69 | 95.69 | 96.38 | 1,793,509 | +0.10(+0.10%) |
Aug 05, 2022 | 95.06 | 96.34 | 94.64 | 96.28 | 840,205 | +0.07(+0.07%) |
Aug 04, 2022 | 96.20 | 96.85 | 95.61 | 96.21 | 1,018,117 | +0.21(+0.22%) |
Aug 03, 2022 | 95.66 | 96.89 | 95.35 | 96.00 | 1,188,801 | +1.16(+1.22%) |
Aug 02, 2022 | 95.15 | 96.25 | 94.59 | 94.84 | 678,043 | -0.49(-0.51%) |