Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 88.70 | 90.55 | 88.65 | 90.14 | 116,141 | +0.90(+1.00%) |
Oct 28, 2022 | 89.32 | 90.02 | 88.32 | 89.24 | 149,916 | +0.70(+0.79%) |
Oct 27, 2022 | 88.29 | 89.95 | 88.17 | 88.54 | 95,809 | +1.29(+1.48%) |
Oct 26, 2022 | 88.56 | 89.43 | 86.75 | 87.25 | 91,872 | +0.78(+0.90%) |
Oct 25, 2022 | 84.41 | 87.65 | 82.46 | 86.48 | 109,442 | -0.10(-0.11%) |
Oct 24, 2022 | 86.43 | 87.25 | 85.69 | 86.57 | 133,374 | +0.99(+1.16%) |
Oct 21, 2022 | 83.90 | 86.19 | 83.27 | 85.58 | 92,374 | +2.40(+2.89%) |
Oct 20, 2022 | 85.41 | 85.92 | 83.08 | 83.18 | 89,708 | -2.50(-2.92%) |
Oct 19, 2022 | 85.21 | 86.47 | 84.95 | 85.68 | 148,117 | -0.46(-0.54%) |
Oct 18, 2022 | 85.79 | 86.84 | 85.21 | 86.14 | 82,317 | +2.03(+2.41%) |
Oct 17, 2022 | 83.53 | 84.98 | 83.11 | 84.12 | 123,032 | +2.15(+2.63%) |
Oct 14, 2022 | 82.33 | 83.33 | 80.25 | 81.96 | 290,322 | -0.01(-0.01%) |
Oct 13, 2022 | 79.09 | 82.80 | 79.04 | 81.97 | 163,902 | +1.49(+1.85%) |
Oct 12, 2022 | 82.94 | 84.18 | 80.44 | 80.48 | 325,412 | -4.48(-5.27%) |
Oct 11, 2022 | 83.47 | 85.25 | 83.30 | 84.96 | 191,760 | +1.12(+1.34%) |
Oct 10, 2022 | 82.66 | 84.33 | 81.88 | 83.84 | 139,819 | +1.84(+2.24%) |
Oct 07, 2022 | 81.32 | 82.14 | 80.48 | 82.00 | 121,582 | -0.13(-0.16%) |
Oct 06, 2022 | 81.29 | 82.49 | 81.22 | 82.13 | 82,393 | +0.28(+0.34%) |
Oct 05, 2022 | 81.31 | 82.47 | 80.67 | 81.85 | 123,784 | -0.40(-0.49%) |
Oct 04, 2022 | 81.61 | 83.56 | 81.09 | 82.26 | 190,294 | +1.96(+2.44%) |
Oct 03, 2022 | 78.35 | 81.11 | 77.98 | 80.30 | 145,945 | +2.74(+3.54%) |
Sep 30, 2022 | 77.53 | 79.09 | 77.21 | 77.55 | 160,598 | -0.43(-0.55%) |
Sep 29, 2022 | 77.68 | 78.06 | 76.21 | 77.99 | 112,476 | -0.25(-0.31%) |
Sep 28, 2022 | 76.85 | 78.92 | 76.19 | 78.23 | 141,995 | +1.70(+2.22%) |
Sep 27, 2022 | 76.94 | 77.66 | 75.72 | 76.53 | 90,088 | +0.29(+0.37%) |
Sep 26, 2022 | 76.45 | 78.02 | 76.20 | 76.24 | 91,446 | -1.10(-1.42%) |
Sep 23, 2022 | 78.49 | 78.49 | 76.36 | 77.35 | 82,258 | -2.18(-2.75%) |
Sep 22, 2022 | 80.50 | 80.50 | 79.04 | 79.53 | 89,954 | -1.57(-1.94%) |
Sep 21, 2022 | 82.76 | 83.12 | 80.96 | 81.10 | 66,506 | -0.71(-0.87%) |
Sep 20, 2022 | 82.03 | 82.29 | 81.36 | 81.81 | 86,992 | -0.99(-1.20%) |
Sep 19, 2022 | 81.52 | 83.43 | 81.52 | 82.81 | 102,856 | +0.85(+1.03%) |
Sep 16, 2022 | 81.78 | 81.99 | 79.63 | 81.96 | 350,123 | -0.92(-1.12%) |
Sep 15, 2022 | 82.22 | 83.44 | 82.03 | 82.89 | 123,710 | -0.17(-0.20%) |
Sep 14, 2022 | 82.41 | 83.17 | 81.12 | 83.05 | 113,397 | +0.36(+0.44%) |
Sep 13, 2022 | 85.13 | 85.79 | 82.21 | 82.69 | 84,364 | -4.19(-4.82%) |
Sep 12, 2022 | 84.65 | 87.12 | 84.37 | 86.88 | 187,308 | +2.26(+2.67%) |
Sep 09, 2022 | 85.38 | 86.04 | 84.60 | 84.62 | 133,561 | -0.04(-0.05%) |
Sep 08, 2022 | 83.76 | 84.83 | 82.96 | 84.66 | 90,367 | +0.34(+0.41%) |
Sep 07, 2022 | 83.07 | 84.68 | 82.76 | 84.31 | 123,862 | +1.13(+1.36%) |
Sep 06, 2022 | 84.19 | 84.52 | 82.92 | 83.18 | 98,462 | -1.23(-1.46%) |
Sep 02, 2022 | 85.45 | 86.26 | 83.92 | 84.41 | 54,653 | -0.74(-0.87%) |
Sep 01, 2022 | 85.74 | 85.74 | 84.56 | 85.15 | 79,071 | -1.40(-1.62%) |
Aug 31, 2022 | 88.32 | 88.32 | 86.38 | 86.55 | 64,836 | -1.29(-1.46%) |
Aug 30, 2022 | 89.54 | 89.54 | 87.68 | 87.84 | 207,169 | -1.33(-1.50%) |
Aug 29, 2022 | 88.23 | 89.83 | 87.85 | 89.17 | 56,427 | +0.07(+0.08%) |
Aug 26, 2022 | 91.99 | 92.20 | 88.92 | 89.10 | 71,476 | -3.04(-3.30%) |
Aug 25, 2022 | 91.11 | 92.92 | 91.11 | 92.15 | 60,720 | +1.10(+1.21%) |
Aug 24, 2022 | 90.05 | 91.63 | 88.90 | 91.05 | 56,814 | +0.60(+0.66%) |
Aug 23, 2022 | 89.99 | 91.37 | 89.96 | 90.45 | 102,993 | +0.31(+0.35%) |
Aug 22, 2022 | 91.27 | 91.44 | 90.00 | 90.13 | 104,542 | -2.31(-2.49%) |
Aug 19, 2022 | 93.21 | 93.24 | 92.01 | 92.44 | 59,604 | -1.33(-1.42%) |
Aug 18, 2022 | 92.47 | 93.99 | 92.47 | 93.77 | 59,208 | +0.97(+1.05%) |
Aug 17, 2022 | 92.75 | 93.90 | 92.66 | 92.80 | 108,366 | -1.33(-1.42%) |
Aug 16, 2022 | 95.22 | 95.36 | 93.77 | 94.14 | 115,986 | -1.26(-1.32%) |
Aug 15, 2022 | 94.49 | 95.91 | 94.49 | 95.39 | 73,425 | +0.70(+0.74%) |
Aug 12, 2022 | 92.57 | 94.70 | 91.89 | 94.70 | 66,967 | +2.50(+2.71%) |
Aug 11, 2022 | 93.79 | 94.28 | 91.95 | 92.19 | 76,519 | -0.68(-0.73%) |
Aug 10, 2022 | 91.33 | 93.14 | 90.64 | 92.87 | 117,733 | +2.98(+3.32%) |
Aug 09, 2022 | 88.90 | 90.00 | 88.63 | 89.89 | 105,075 | +0.63(+0.70%) |
Aug 08, 2022 | 88.80 | 89.89 | 88.06 | 89.26 | 92,190 | +0.51(+0.57%) |
Aug 05, 2022 | 88.33 | 89.62 | 87.34 | 88.75 | 51,064 | -0.63(-0.70%) |
Aug 04, 2022 | 89.64 | 89.64 | 88.75 | 89.38 | 50,318 | -0.32(-0.36%) |
Aug 03, 2022 | 89.15 | 90.28 | 87.72 | 89.70 | 65,042 | +1.42(+1.61%) |
Aug 02, 2022 | 89.69 | 89.82 | 88.03 | 88.28 | 89,923 | -1.32(-1.47%) |