Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 90.90 | 94.64 | 90.72 | 93.42 | 2,270,244 | +4.03(+4.51%) |
Oct 28, 2022 | 90.06 | 90.89 | 87.51 | 89.39 | 1,195,316 | -0.16(-0.17%) |
Oct 27, 2022 | 91.48 | 92.67 | 89.52 | 89.54 | 1,673,352 | -0.70(-0.78%) |
Oct 26, 2022 | 90.66 | 91.77 | 89.41 | 90.25 | 2,407,096 | -0.08(-0.09%) |
Oct 25, 2022 | 88.22 | 90.61 | 86.89 | 90.33 | 1,981,367 | +1.99(+2.25%) |
Oct 24, 2022 | 88.43 | 90.23 | 87.24 | 88.34 | 1,800,856 | -0.28(-0.32%) |
Oct 21, 2022 | 90.40 | 90.68 | 87.07 | 88.62 | 1,998,955 | -1.66(-1.84%) |
Oct 20, 2022 | 92.07 | 92.85 | 89.45 | 90.28 | 1,233,543 | -0.63(-0.69%) |
Oct 19, 2022 | 90.45 | 91.45 | 89.53 | 90.91 | 1,395,127 | +0.95(+1.06%) |
Oct 18, 2022 | 88.94 | 91.30 | 88.39 | 89.96 | 2,094,170 | +1.18(+1.33%) |
Oct 17, 2022 | 86.88 | 89.21 | 86.74 | 88.79 | 1,816,245 | +1.72(+1.97%) |
Oct 14, 2022 | 91.30 | 91.73 | 86.84 | 87.07 | 1,978,093 | -6.07(-6.51%) |
Oct 13, 2022 | 90.25 | 93.61 | 89.57 | 93.13 | 1,704,710 | +2.24(+2.46%) |
Oct 12, 2022 | 87.44 | 92.44 | 86.69 | 90.90 | 2,181,615 | +2.66(+3.01%) |
Oct 11, 2022 | 87.25 | 89.99 | 86.60 | 88.24 | 1,764,584 | -0.94(-1.06%) |
Oct 10, 2022 | 93.81 | 96.32 | 88.91 | 89.18 | 1,882,676 | -2.59(-2.82%) |
Oct 07, 2022 | 92.71 | 94.59 | 91.70 | 91.76 | 3,027,440 | -1.09(-1.17%) |
Oct 06, 2022 | 93.01 | 94.88 | 92.28 | 92.85 | 2,643,289 | -0.72(-0.77%) |
Oct 05, 2022 | 93.58 | 94.55 | 91.85 | 93.57 | 2,311,751 | +0.18(+0.20%) |
Oct 04, 2022 | 93.02 | 94.42 | 91.86 | 93.39 | 3,226,283 | +3.02(+3.35%) |
Oct 03, 2022 | 87.67 | 90.86 | 87.67 | 90.37 | 2,664,515 | +4.31(+5.01%) |
Sep 30, 2022 | 84.01 | 87.13 | 83.68 | 86.05 | 1,972,255 | +0.34(+0.39%) |
Sep 29, 2022 | 86.68 | 87.08 | 83.23 | 85.72 | 2,316,631 | -1.51(-1.73%) |
Sep 28, 2022 | 84.00 | 87.54 | 84.23 | 87.22 | 1,845,322 | +3.29(+3.92%) |
Sep 27, 2022 | 84.31 | 85.76 | 83.27 | 83.94 | 2,218,601 | +0.73(+0.88%) |
Sep 26, 2022 | 84.05 | 86.06 | 83.03 | 83.20 | 2,647,612 | -1.68(-1.98%) |
Sep 23, 2022 | 85.80 | 85.86 | 82.74 | 84.89 | 3,491,801 | -5.12(-5.68%) |
Sep 22, 2022 | 95.33 | 95.94 | 89.83 | 90.00 | 1,964,418 | -3.24(-3.48%) |
Sep 21, 2022 | 95.73 | 96.24 | 92.68 | 93.24 | 1,588,256 | -0.48(-0.52%) |
Sep 20, 2022 | 92.94 | 94.67 | 91.24 | 93.73 | 2,078,107 | +0.32(+0.34%) |
Sep 19, 2022 | 89.53 | 93.72 | 89.10 | 93.41 | 1,798,848 | +1.53(+1.67%) |
Sep 16, 2022 | 94.62 | 94.85 | 90.59 | 91.87 | 5,093,934 | -2.75(-2.91%) |
Sep 15, 2022 | 92.84 | 95.18 | 92.25 | 94.62 | 1,990,132 | -0.89(-0.93%) |
Sep 14, 2022 | 95.23 | 96.76 | 94.15 | 95.51 | 2,449,788 | +2.86(+3.09%) |
Sep 13, 2022 | 94.00 | 95.90 | 91.92 | 92.65 | 1,818,914 | -2.19(-2.31%) |
Sep 12, 2022 | 95.54 | 95.75 | 93.37 | 94.84 | 1,536,509 | +0.96(+1.02%) |
Sep 09, 2022 | 93.59 | 95.24 | 93.31 | 93.88 | 1,875,575 | +2.17(+2.37%) |
Sep 08, 2022 | 90.14 | 92.27 | 88.73 | 91.71 | 1,573,143 | +2.43(+2.72%) |
Sep 07, 2022 | 86.32 | 89.53 | 84.84 | 89.28 | 1,882,467 | +1.11(+1.25%) |
Sep 06, 2022 | 90.58 | 91.11 | 87.85 | 88.17 | 2,244,934 | -2.93(-3.22%) |
Sep 02, 2022 | 92.66 | 92.69 | 90.51 | 91.11 | 1,532,809 | +1.57(+1.75%) |
Sep 01, 2022 | 90.23 | 91.68 | 88.69 | 89.53 | 1,648,978 | -2.26(-2.46%) |
Aug 31, 2022 | 86.93 | 92.85 | 86.64 | 91.79 | 2,644,611 | +2.37(+2.66%) |
Aug 30, 2022 | 91.60 | 92.11 | 87.42 | 89.42 | 2,659,300 | -5.37(-5.67%) |
Aug 29, 2022 | 93.53 | 96.37 | 92.71 | 94.79 | 1,396,840 | +0.10(+0.11%) |
Aug 26, 2022 | 94.86 | 96.41 | 94.08 | 94.69 | 1,526,847 | -0.13(-0.13%) |
Aug 25, 2022 | 95.14 | 95.40 | 94.02 | 94.81 | 1,681,033 | +0.05(+0.05%) |
Aug 24, 2022 | 92.21 | 95.03 | 91.09 | 94.77 | 2,387,993 | +3.09(+3.37%) |
Aug 23, 2022 | 93.17 | 94.67 | 90.38 | 91.68 | 3,284,836 | +0.19(+0.21%) |
Aug 22, 2022 | 89.47 | 91.65 | 86.75 | 91.49 | 2,889,033 | +3.50(+3.98%) |
Aug 19, 2022 | 91.43 | 91.59 | 87.99 | 87.99 | 4,146,688 | -5.41(-5.79%) |
Aug 18, 2022 | 90.43 | 93.43 | 90.43 | 93.40 | 3,454,697 | +3.58(+3.99%) |
Aug 17, 2022 | 88.94 | 90.35 | 87.90 | 89.82 | 2,364,056 | +1.21(+1.37%) |
Aug 16, 2022 | 86.82 | 89.15 | 85.76 | 88.60 | 3,716,509 | +3.12(+3.65%) |
Aug 15, 2022 | 84.73 | 86.21 | 82.45 | 85.48 | 2,233,080 | -2.06(-2.35%) |
Aug 12, 2022 | 86.66 | 87.72 | 85.63 | 87.54 | 2,843,852 | +0.80(+0.92%) |
Aug 11, 2022 | 86.01 | 86.77 | 84.07 | 86.74 | 6,057,878 | +2.95(+3.52%) |
Aug 10, 2022 | 84.14 | 84.35 | 81.58 | 83.79 | 1,763,767 | -0.56(-0.67%) |
Aug 09, 2022 | 84.23 | 86.33 | 83.95 | 84.35 | 3,212,243 | +1.62(+1.96%) |
Aug 08, 2022 | 81.88 | 83.82 | 81.74 | 82.72 | 1,684,522 | +0.72(+0.88%) |
Aug 05, 2022 | 77.70 | 82.52 | 77.10 | 82.00 | 1,901,473 | +3.55(+4.52%) |
Aug 04, 2022 | 80.85 | 81.77 | 78.05 | 78.46 | 3,966,640 | -3.13(-3.83%) |
Aug 03, 2022 | 82.60 | 85.00 | 78.27 | 81.58 | 4,915,494 | +1.14(+1.42%) |
Aug 02, 2022 | 80.51 | 81.30 | 79.00 | 80.44 | 2,046,565 | -0.15(-0.19%) |