Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 93.92 | 94.63 | 92.64 | 93.13 | 612,515 | -1.66(-1.75%) |
Oct 28, 2022 | 94.15 | 94.88 | 93.40 | 94.78 | 250,157 | -0.40(-0.42%) |
Oct 27, 2022 | 96.59 | 96.98 | 95.08 | 95.19 | 310,584 | -1.36(-1.41%) |
Oct 26, 2022 | 95.38 | 97.99 | 95.16 | 96.55 | 414,167 | +2.05(+2.17%) |
Oct 25, 2022 | 93.02 | 94.57 | 92.79 | 94.50 | 300,261 | +1.89(+2.04%) |
Oct 24, 2022 | 92.44 | 93.08 | 91.42 | 92.61 | 299,766 | -0.85(-0.91%) |
Oct 21, 2022 | 90.70 | 94.09 | 89.80 | 93.46 | 493,489 | +3.65(+4.06%) |
Oct 20, 2022 | 89.37 | 91.49 | 88.70 | 89.81 | 348,949 | +0.77(+0.86%) |
Oct 19, 2022 | 89.41 | 89.94 | 88.26 | 89.05 | 492,270 | -2.63(-2.87%) |
Oct 18, 2022 | 91.08 | 91.77 | 90.47 | 91.68 | 415,931 | +1.78(+1.97%) |
Oct 17, 2022 | 89.71 | 91.95 | 89.51 | 89.90 | 481,195 | +2.10(+2.39%) |
Oct 14, 2022 | 90.08 | 90.12 | 87.35 | 87.80 | 389,972 | -3.00(-3.30%) |
Oct 13, 2022 | 89.35 | 91.81 | 85.99 | 90.80 | 513,637 | -1.70(-1.83%) |
Oct 12, 2022 | 92.99 | 94.15 | 91.62 | 92.50 | 322,735 | -0.46(-0.50%) |
Oct 11, 2022 | 91.98 | 94.91 | 91.31 | 92.96 | 471,639 | +0.98(+1.07%) |
Oct 10, 2022 | 91.45 | 93.37 | 90.77 | 91.98 | 340,523 | -0.09(-0.10%) |
Oct 07, 2022 | 96.10 | 96.43 | 91.90 | 92.07 | 590,431 | -5.44(-5.58%) |
Oct 06, 2022 | 94.89 | 97.74 | 94.89 | 97.51 | 444,293 | +2.25(+2.36%) |
Oct 05, 2022 | 94.97 | 95.50 | 93.51 | 95.27 | 335,800 | -1.58(-1.63%) |
Oct 04, 2022 | 95.65 | 97.49 | 95.36 | 96.85 | 429,584 | +2.59(+2.75%) |
Oct 03, 2022 | 93.14 | 95.71 | 92.05 | 94.26 | 660,267 | +2.58(+2.81%) |
Sep 30, 2022 | 90.29 | 93.13 | 90.19 | 91.68 | 558,338 | +0.88(+0.97%) |
Sep 29, 2022 | 90.19 | 91.65 | 89.57 | 90.80 | 606,205 | +0.08(+0.09%) |
Sep 28, 2022 | 86.19 | 90.87 | 86.36 | 90.72 | 698,392 | +6.04(+7.13%) |
Sep 27, 2022 | 85.56 | 86.28 | 84.18 | 84.68 | 422,302 | +0.20(+0.23%) |
Sep 26, 2022 | 85.45 | 86.41 | 82.61 | 84.49 | 541,672 | -1.70(-1.97%) |
Sep 23, 2022 | 87.82 | 87.90 | 85.07 | 86.19 | 524,409 | -3.60(-4.01%) |
Sep 22, 2022 | 90.82 | 91.63 | 89.14 | 89.78 | 317,746 | -0.49(-0.54%) |
Sep 21, 2022 | 91.30 | 92.45 | 89.64 | 90.27 | 402,808 | -0.25(-0.28%) |
Sep 20, 2022 | 90.30 | 91.17 | 89.07 | 90.53 | 376,019 | -1.06(-1.15%) |
Sep 19, 2022 | 90.10 | 92.03 | 89.71 | 91.58 | 406,918 | +0.45(+0.49%) |
Sep 16, 2022 | 89.26 | 92.56 | 88.31 | 91.13 | 914,902 | +1.51(+1.69%) |
Sep 15, 2022 | 90.77 | 91.43 | 88.62 | 89.62 | 658,911 | -1.84(-2.01%) |
Sep 14, 2022 | 91.44 | 92.72 | 90.87 | 91.45 | 390,962 | +0.22(+0.24%) |
Sep 13, 2022 | 91.16 | 93.05 | 91.16 | 91.24 | 507,473 | -2.71(-2.88%) |
Sep 12, 2022 | 94.92 | 95.04 | 93.38 | 93.95 | 455,941 | +0.09(+0.09%) |
Sep 09, 2022 | 93.16 | 94.26 | 92.61 | 93.86 | 338,249 | +1.57(+1.70%) |
Sep 08, 2022 | 91.59 | 93.02 | 91.05 | 92.29 | 439,414 | +0.18(+0.19%) |
Sep 07, 2022 | 89.18 | 92.87 | 89.08 | 92.11 | 459,759 | +2.72(+3.04%) |
Sep 06, 2022 | 89.27 | 89.85 | 88.44 | 89.39 | 592,275 | +1.01(+1.14%) |
Sep 02, 2022 | 88.32 | 90.01 | 87.24 | 88.39 | 602,487 | +1.38(+1.58%) |
Sep 01, 2022 | 88.45 | 89.61 | 86.62 | 87.01 | 589,243 | -2.79(-3.11%) |
Aug 31, 2022 | 91.48 | 92.06 | 89.72 | 89.80 | 792,360 | -2.03(-2.21%) |
Aug 30, 2022 | 92.83 | 92.85 | 91.48 | 91.84 | 519,739 | -1.26(-1.35%) |
Aug 29, 2022 | 93.99 | 94.65 | 92.95 | 93.10 | 288,061 | -0.97(-1.03%) |
Aug 26, 2022 | 97.31 | 97.43 | 93.44 | 94.06 | 350,985 | -3.21(-3.30%) |
Aug 25, 2022 | 98.15 | 98.36 | 96.54 | 97.28 | 347,829 | -0.48(-0.49%) |
Aug 24, 2022 | 96.29 | 98.28 | 95.54 | 97.76 | 307,077 | +1.15(+1.19%) |
Aug 23, 2022 | 95.03 | 97.27 | 95.03 | 96.60 | 561,532 | +1.58(+1.67%) |
Aug 22, 2022 | 94.10 | 96.06 | 94.10 | 95.02 | 368,878 | +0.04(+0.04%) |
Aug 19, 2022 | 97.69 | 97.69 | 94.72 | 94.98 | 548,113 | -2.88(-2.95%) |
Aug 18, 2022 | 97.72 | 98.79 | 97.50 | 97.86 | 605,054 | +0.25(+0.26%) |
Aug 17, 2022 | 99.06 | 99.06 | 96.91 | 97.61 | 734,379 | -1.74(-1.75%) |
Aug 16, 2022 | 98.59 | 99.49 | 96.98 | 99.35 | 403,662 | +0.79(+0.80%) |
Aug 15, 2022 | 98.29 | 99.17 | 97.35 | 98.56 | 518,683 | -1.95(-1.94%) |
Aug 12, 2022 | 99.82 | 100.89 | 99.59 | 100.51 | 472,935 | +1.38(+1.39%) |
Aug 11, 2022 | 101.78 | 101.83 | 98.84 | 99.14 | 626,123 | -2.57(-2.53%) |
Aug 10, 2022 | 102.46 | 102.88 | 101.06 | 101.70 | 524,079 | -0.04(-0.04%) |
Aug 09, 2022 | 103.00 | 103.33 | 100.77 | 101.74 | 545,891 | -0.59(-0.57%) |
Aug 08, 2022 | 101.79 | 103.09 | 100.73 | 102.33 | 623,576 | +2.00(+2.00%) |
Aug 05, 2022 | 98.63 | 100.37 | 96.24 | 100.33 | 732,901 | -0.02(-0.02%) |
Aug 04, 2022 | 101.46 | 101.46 | 95.98 | 100.35 | 1,025,929 | +0.96(+0.96%) |
Aug 03, 2022 | 101.55 | 101.57 | 98.91 | 99.39 | 591,374 | -2.56(-2.51%) |
Aug 02, 2022 | 103.09 | 103.62 | 101.03 | 101.95 | 720,058 | -1.23(-1.19%) |