Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 90.20 | 91.36 | 89.16 | 91.07 | 1,625,021 | +0.53(+0.59%) |
Oct 28, 2022 | 88.08 | 90.70 | 87.28 | 90.54 | 1,700,606 | +2.03(+2.29%) |
Oct 27, 2022 | 90.70 | 91.10 | 88.24 | 88.51 | 1,958,768 | -0.89(-1.00%) |
Oct 26, 2022 | 90.28 | 91.23 | 89.18 | 89.40 | 1,860,885 | -0.90(-1.00%) |
Oct 25, 2022 | 88.80 | 90.56 | 88.80 | 90.30 | 2,362,085 | +1.72(+1.94%) |
Oct 24, 2022 | 87.52 | 89.61 | 86.32 | 88.58 | 1,514,486 | +1.54(+1.77%) |
Oct 21, 2022 | 85.31 | 87.41 | 84.14 | 87.04 | 2,488,157 | +2.38(+2.81%) |
Oct 20, 2022 | 85.82 | 88.32 | 84.20 | 84.66 | 1,466,823 | -1.29(-1.50%) |
Oct 19, 2022 | 86.93 | 88.26 | 85.17 | 85.95 | 1,446,825 | -2.21(-2.51%) |
Oct 18, 2022 | 88.88 | 89.15 | 86.76 | 88.16 | 2,418,987 | +2.82(+3.30%) |
Oct 17, 2022 | 84.31 | 85.68 | 83.45 | 85.34 | 1,277,522 | +3.95(+4.85%) |
Oct 14, 2022 | 84.85 | 86.06 | 80.75 | 81.39 | 1,610,606 | -2.05(-2.46%) |
Oct 13, 2022 | 79.05 | 84.28 | 78.28 | 83.44 | 1,965,391 | +1.63(+1.99%) |
Oct 12, 2022 | 82.31 | 82.52 | 80.67 | 81.81 | 2,048,513 | -0.11(-0.13%) |
Oct 11, 2022 | 83.02 | 84.42 | 81.29 | 81.92 | 1,884,161 | -1.48(-1.77%) |
Oct 10, 2022 | 84.74 | 85.05 | 81.68 | 83.40 | 1,807,645 | -1.79(-2.10%) |
Oct 07, 2022 | 86.23 | 86.63 | 83.26 | 85.19 | 2,418,966 | -3.18(-3.60%) |
Oct 06, 2022 | 86.69 | 88.69 | 86.38 | 88.37 | 1,710,251 | +1.27(+1.46%) |
Oct 05, 2022 | 86.20 | 87.53 | 85.02 | 87.10 | 1,357,083 | -1.03(-1.17%) |
Oct 04, 2022 | 85.81 | 88.24 | 85.69 | 88.13 | 2,097,126 | +5.09(+6.13%) |
Oct 03, 2022 | 79.57 | 84.85 | 77.96 | 83.04 | 2,238,636 | +4.83(+6.18%) |
Sep 30, 2022 | 80.00 | 81.62 | 78.08 | 78.21 | 2,100,695 | -2.24(-2.78%) |
Sep 29, 2022 | 82.46 | 83.09 | 79.04 | 80.45 | 2,048,351 | -5.49(-6.39%) |
Sep 28, 2022 | 83.42 | 86.58 | 83.11 | 85.94 | 1,792,467 | +2.94(+3.54%) |
Sep 27, 2022 | 85.29 | 85.29 | 81.51 | 83.00 | 1,959,855 | -0.63(-0.75%) |
Sep 26, 2022 | 83.49 | 85.98 | 83.22 | 83.63 | 1,661,549 | +0.08(+0.10%) |
Sep 23, 2022 | 84.70 | 85.05 | 81.97 | 83.55 | 2,597,681 | -3.32(-3.82%) |
Sep 22, 2022 | 90.51 | 91.03 | 86.14 | 86.87 | 1,935,398 | -3.98(-4.38%) |
Sep 21, 2022 | 93.40 | 94.86 | 90.84 | 90.85 | 1,614,734 | -2.18(-2.34%) |
Sep 20, 2022 | 94.46 | 94.78 | 92.48 | 93.03 | 2,031,658 | -3.17(-3.30%) |
Sep 19, 2022 | 91.82 | 96.46 | 91.68 | 96.20 | 1,390,062 | +2.92(+3.13%) |
Sep 16, 2022 | 95.53 | 96.23 | 92.66 | 93.28 | 2,808,369 | -3.47(-3.59%) |
Sep 15, 2022 | 96.50 | 102.17 | 96.40 | 96.75 | 1,923,109 | -0.89(-0.91%) |
Sep 14, 2022 | 97.24 | 98.21 | 95.25 | 97.64 | 1,731,407 | +0.61(+0.63%) |
Sep 13, 2022 | 95.08 | 98.58 | 94.88 | 97.03 | 2,038,427 | -2.72(-2.73%) |
Sep 12, 2022 | 97.83 | 99.90 | 97.41 | 99.75 | 1,613,434 | +3.01(+3.11%) |
Sep 09, 2022 | 94.27 | 96.91 | 93.93 | 96.74 | 1,390,812 | +3.32(+3.55%) |
Sep 08, 2022 | 90.15 | 93.47 | 89.46 | 93.42 | 1,129,484 | +1.33(+1.44%) |
Sep 07, 2022 | 88.71 | 92.34 | 88.71 | 92.09 | 2,306,885 | +3.18(+3.58%) |
Sep 06, 2022 | 91.03 | 91.74 | 88.07 | 88.91 | 1,692,650 | -2.40(-2.63%) |
Sep 02, 2022 | 95.34 | 95.64 | 90.83 | 91.31 | 1,420,803 | -2.25(-2.40%) |
Sep 01, 2022 | 91.87 | 93.67 | 89.70 | 93.56 | 1,410,620 | +0.13(+0.14%) |
Aug 31, 2022 | 94.93 | 95.57 | 93.24 | 93.43 | 2,241,847 | -0.89(-0.94%) |
Aug 30, 2022 | 95.75 | 96.84 | 93.06 | 94.32 | 1,185,367 | -0.31(-0.33%) |
Aug 29, 2022 | 93.33 | 95.31 | 93.09 | 94.63 | 1,236,692 | +0.08(+0.08%) |
Aug 26, 2022 | 99.79 | 100.36 | 94.54 | 94.55 | 1,253,119 | -5.31(-5.32%) |
Aug 25, 2022 | 98.37 | 100.15 | 98.05 | 99.86 | 1,464,069 | +2.36(+2.42%) |
Aug 24, 2022 | 96.55 | 98.65 | 96.30 | 97.50 | 1,020,904 | +1.47(+1.53%) |
Aug 23, 2022 | 96.59 | 98.51 | 95.96 | 96.03 | 1,606,672 | -0.09(-0.09%) |
Aug 22, 2022 | 100.29 | 100.49 | 95.84 | 96.12 | 2,654,455 | -7.65(-7.37%) |
Aug 19, 2022 | 105.00 | 105.64 | 102.98 | 103.77 | 1,386,124 | -2.98(-2.79%) |
Aug 18, 2022 | 106.01 | 107.50 | 105.32 | 106.75 | 1,148,999 | +0.65(+0.61%) |
Aug 17, 2022 | 105.52 | 107.00 | 104.49 | 106.10 | 1,735,319 | -1.97(-1.82%) |
Aug 16, 2022 | 107.97 | 109.15 | 107.47 | 108.07 | 1,419,476 | -0.72(-0.66%) |
Aug 15, 2022 | 109.53 | 110.58 | 108.65 | 108.79 | 1,704,005 | -2.64(-2.37%) |
Aug 12, 2022 | 110.08 | 111.77 | 108.78 | 111.43 | 1,827,016 | +2.80(+2.58%) |
Aug 11, 2022 | 107.20 | 109.24 | 106.03 | 108.63 | 2,265,289 | +3.30(+3.13%) |
Aug 10, 2022 | 103.89 | 106.39 | 103.47 | 105.33 | 1,891,904 | +5.90(+5.93%) |
Aug 09, 2022 | 102.23 | 102.23 | 98.87 | 99.43 | 2,186,381 | -3.05(-2.98%) |
Aug 08, 2022 | 100.31 | 103.79 | 99.67 | 102.48 | 2,108,934 | +4.07(+4.14%) |
Aug 05, 2022 | 97.21 | 100.38 | 96.47 | 98.41 | 3,294,330 | -0.66(-0.67%) |
Aug 04, 2022 | 101.00 | 102.45 | 98.17 | 99.07 | 5,636,572 | -10.67(-9.72%) |
Aug 03, 2022 | 109.19 | 110.34 | 108.23 | 109.74 | 2,288,672 | +1.30(+1.20%) |
Aug 02, 2022 | 105.21 | 109.79 | 105.05 | 108.44 | 2,964,110 | +2.06(+1.94%) |