Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 101.36 | 102.10 | 101.16 | 101.57 | 2,201,728 | -0.31(-0.31%) |
Oct 28, 2022 | 100.15 | 101.97 | 100.12 | 101.89 | 1,760,121 | +2.05(+2.05%) |
Oct 27, 2022 | 100.38 | 100.94 | 99.70 | 99.84 | 1,930,523 | +0.31(+0.32%) |
Oct 26, 2022 | 99.21 | 100.29 | 98.99 | 99.52 | 1,736,705 | +0.64(+0.65%) |
Oct 25, 2022 | 97.60 | 98.94 | 97.47 | 98.88 | 2,561,317 | +0.97(+0.99%) |
Oct 24, 2022 | 97.45 | 98.24 | 97.06 | 97.91 | 2,019,558 | +1.19(+1.23%) |
Oct 21, 2022 | 94.46 | 96.92 | 94.25 | 96.72 | 2,337,431 | +2.38(+2.52%) |
Oct 20, 2022 | 95.23 | 95.94 | 94.11 | 94.34 | 1,543,667 | -0.92(-0.96%) |
Oct 19, 2022 | 95.42 | 95.97 | 94.60 | 95.26 | 1,462,375 | -0.52(-0.54%) |
Oct 18, 2022 | 96.23 | 96.43 | 94.86 | 95.77 | 1,542,963 | +1.18(+1.25%) |
Oct 17, 2022 | 94.10 | 95.04 | 94.10 | 94.59 | 1,958,587 | +1.63(+1.75%) |
Oct 14, 2022 | 94.82 | 95.52 | 92.78 | 92.96 | 2,421,161 | -1.50(-1.59%) |
Oct 13, 2022 | 90.44 | 94.75 | 90.23 | 94.46 | 1,873,107 | +2.75(+3.00%) |
Oct 12, 2022 | 92.11 | 92.57 | 91.69 | 91.71 | 1,612,018 | -0.30(-0.32%) |
Oct 11, 2022 | 91.59 | 93.08 | 91.46 | 92.00 | 1,502,830 | -0.12(-0.13%) |
Oct 10, 2022 | 92.83 | 93.17 | 91.65 | 92.13 | 1,415,440 | -0.36(-0.39%) |
Oct 07, 2022 | 93.70 | 93.85 | 92.00 | 92.49 | 2,124,249 | -1.79(-1.90%) |
Oct 06, 2022 | 95.07 | 95.57 | 94.13 | 94.28 | 1,551,050 | -1.20(-1.26%) |
Oct 05, 2022 | 94.79 | 96.03 | 94.35 | 95.49 | 1,692,490 | -0.24(-0.25%) |
Oct 04, 2022 | 94.25 | 95.74 | 94.00 | 95.72 | 1,974,137 | +2.74(+2.94%) |
Oct 03, 2022 | 91.79 | 93.38 | 91.44 | 92.99 | 2,198,854 | +2.48(+2.74%) |
Sep 30, 2022 | 91.75 | 92.19 | 90.43 | 90.51 | 2,053,480 | -1.33(-1.44%) |
Sep 29, 2022 | 92.57 | 92.80 | 91.23 | 91.83 | 2,557,960 | -1.44(-1.54%) |
Sep 28, 2022 | 91.98 | 93.77 | 91.74 | 93.27 | 2,601,228 | +1.79(+1.96%) |
Sep 27, 2022 | 92.61 | 93.09 | 90.96 | 91.48 | 3,051,010 | -0.44(-0.48%) |
Sep 26, 2022 | 92.89 | 93.22 | 91.49 | 91.92 | 3,180,945 | -1.34(-1.43%) |
Sep 23, 2022 | 94.12 | 94.22 | 92.11 | 93.25 | 3,294,608 | -1.80(-1.90%) |
Sep 22, 2022 | 95.59 | 95.76 | 94.90 | 95.06 | 2,645,343 | -0.46(-0.48%) |
Sep 21, 2022 | 97.30 | 97.98 | 95.49 | 95.51 | 1,690,383 | -1.38(-1.43%) |
Sep 20, 2022 | 97.42 | 97.42 | 96.22 | 96.90 | 2,656,040 | -1.21(-1.23%) |
Sep 19, 2022 | 96.71 | 98.11 | 96.57 | 98.11 | 1,609,746 | +0.64(+0.65%) |
Sep 16, 2022 | 97.20 | 97.59 | 96.70 | 97.47 | 1,953,909 | -0.42(-0.43%) |
Sep 15, 2022 | 98.31 | 98.78 | 97.61 | 97.89 | 2,043,746 | -0.71(-0.72%) |
Sep 14, 2022 | 98.46 | 98.94 | 97.84 | 98.60 | 1,810,535 | +0.46(+0.47%) |
Sep 13, 2022 | 100.11 | 100.35 | 97.78 | 98.14 | 2,004,011 | -3.50(-3.45%) |
Sep 12, 2022 | 101.40 | 102.07 | 101.28 | 101.64 | 2,210,616 | +0.81(+0.80%) |
Sep 09, 2022 | 100.22 | 101.06 | 100.11 | 100.83 | 1,778,944 | +1.17(+1.18%) |
Sep 08, 2022 | 98.57 | 99.72 | 98.19 | 99.66 | 1,976,430 | +0.70(+0.71%) |
Sep 07, 2022 | 97.27 | 99.08 | 97.18 | 98.96 | 1,235,795 | +1.40(+1.44%) |
Sep 06, 2022 | 98.28 | 98.40 | 97.22 | 97.56 | 1,766,009 | -0.39(-0.40%) |
Sep 02, 2022 | 99.61 | 100.04 | 97.54 | 97.95 | 1,609,105 | -0.74(-0.75%) |
Sep 01, 2022 | 97.84 | 98.71 | 97.26 | 98.68 | 1,528,989 | +0.44(+0.44%) |
Aug 31, 2022 | 99.03 | 99.36 | 98.22 | 98.25 | 1,187,994 | -0.78(-0.78%) |
Aug 30, 2022 | 100.28 | 100.28 | 98.67 | 99.03 | 1,397,390 | -1.16(-1.15%) |
Aug 29, 2022 | 100.02 | 100.89 | 99.82 | 100.18 | 1,509,279 | -0.41(-0.40%) |
Aug 26, 2022 | 103.27 | 103.50 | 100.56 | 100.59 | 1,502,895 | -2.68(-2.60%) |
Aug 25, 2022 | 102.38 | 103.27 | 102.15 | 103.27 | 1,298,683 | +1.24(+1.22%) |
Aug 24, 2022 | 101.85 | 102.22 | 101.56 | 102.03 | 1,049,882 | +0.15(+0.15%) |
Aug 23, 2022 | 102.06 | 102.46 | 101.76 | 101.88 | 1,394,310 | -0.15(-0.15%) |
Aug 22, 2022 | 102.73 | 102.75 | 101.79 | 102.03 | 1,633,388 | -1.65(-1.59%) |
Aug 19, 2022 | 104.02 | 104.19 | 103.42 | 103.67 | 1,103,113 | -0.74(-0.71%) |
Aug 18, 2022 | 104.07 | 104.50 | 103.87 | 104.41 | 1,131,026 | +0.49(+0.47%) |
Aug 17, 2022 | 103.67 | 104.41 | 103.45 | 103.92 | 1,348,887 | -0.47(-0.45%) |
Aug 16, 2022 | 103.59 | 104.76 | 103.59 | 104.39 | 1,550,673 | +0.56(+0.54%) |
Aug 15, 2022 | 102.96 | 103.90 | 102.65 | 103.83 | 1,601,971 | +0.21(+0.20%) |
Aug 12, 2022 | 102.60 | 103.66 | 102.35 | 103.63 | 1,384,456 | +1.36(+1.33%) |
Aug 11, 2022 | 102.24 | 102.94 | 102.12 | 102.26 | 1,577,285 | +0.52(+0.51%) |
Aug 10, 2022 | 101.30 | 101.77 | 101.21 | 101.74 | 1,143,256 | +1.49(+1.48%) |
Aug 09, 2022 | 100.28 | 100.55 | 99.94 | 100.26 | 792,956 | +0.16(+0.16%) |
Aug 08, 2022 | 100.26 | 100.75 | 99.90 | 100.09 | 1,700,012 | +0.11(+0.11%) |
Aug 05, 2022 | 99.15 | 100.04 | 99.07 | 99.98 | 1,686,780 | +0.27(+0.28%) |
Aug 04, 2022 | 100.25 | 100.37 | 99.61 | 99.71 | 1,262,399 | -0.68(-0.68%) |
Aug 03, 2022 | 100.19 | 100.68 | 99.57 | 100.39 | 1,336,536 | +0.66(+0.66%) |
Aug 02, 2022 | 100.47 | 100.85 | 99.68 | 99.73 | 1,587,589 | -0.85(-0.85%) |