Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 90.28 | 92.13 | 89.31 | 91.50 | 127,727 | +1.36(+1.51%) |
Oct 28, 2022 | 88.69 | 90.51 | 87.29 | 90.14 | 163,485 | +1.84(+2.08%) |
Oct 27, 2022 | 84.86 | 88.44 | 84.00 | 88.30 | 188,026 | +4.44(+5.29%) |
Oct 26, 2022 | 85.73 | 86.48 | 82.95 | 83.86 | 149,714 | -0.89(-1.05%) |
Oct 25, 2022 | 83.37 | 86.83 | 83.37 | 84.75 | 132,825 | +1.43(+1.72%) |
Oct 24, 2022 | 80.36 | 83.57 | 78.62 | 83.32 | 248,914 | +3.58(+4.49%) |
Oct 21, 2022 | 79.57 | 80.01 | 78.02 | 79.74 | 214,961 | +0.28(+0.35%) |
Oct 20, 2022 | 78.68 | 79.95 | 78.03 | 79.46 | 165,001 | +0.25(+0.32%) |
Oct 19, 2022 | 79.13 | 81.13 | 78.34 | 79.21 | 132,999 | -0.81(-1.01%) |
Oct 18, 2022 | 80.67 | 81.36 | 79.67 | 80.02 | 183,035 | +1.28(+1.63%) |
Oct 17, 2022 | 76.03 | 79.20 | 76.03 | 78.74 | 151,475 | +3.15(+4.17%) |
Oct 14, 2022 | 79.40 | 79.67 | 74.91 | 75.59 | 188,169 | -3.97(-4.99%) |
Oct 13, 2022 | 75.70 | 80.15 | 75.44 | 79.56 | 208,354 | +2.30(+2.98%) |
Oct 12, 2022 | 78.61 | 78.83 | 75.79 | 77.26 | 196,504 | -1.66(-2.10%) |
Oct 11, 2022 | 77.30 | 80.42 | 75.93 | 78.92 | 233,666 | +1.78(+2.31%) |
Oct 10, 2022 | 76.63 | 79.31 | 76.30 | 77.14 | 197,705 | +0.30(+0.39%) |
Oct 07, 2022 | 78.74 | 78.99 | 76.11 | 76.84 | 299,087 | -2.31(-2.92%) |
Oct 06, 2022 | 82.40 | 82.83 | 79.14 | 79.15 | 303,048 | -4.23(-5.07%) |
Oct 05, 2022 | 85.62 | 85.98 | 82.27 | 83.38 | 221,993 | -3.59(-4.13%) |
Oct 04, 2022 | 86.84 | 88.34 | 85.65 | 86.97 | 191,178 | +1.72(+2.02%) |
Oct 03, 2022 | 84.07 | 86.66 | 83.62 | 85.25 | 257,810 | +1.89(+2.27%) |
Sep 30, 2022 | 82.29 | 85.65 | 81.86 | 83.36 | 210,542 | +0.93(+1.13%) |
Sep 29, 2022 | 86.26 | 87.03 | 81.22 | 82.43 | 283,384 | -4.91(-5.62%) |
Sep 28, 2022 | 84.55 | 88.11 | 81.65 | 87.34 | 277,353 | +3.54(+4.22%) |
Sep 27, 2022 | 86.46 | 87.29 | 83.66 | 83.80 | 218,878 | -1.86(-2.17%) |
Sep 26, 2022 | 87.81 | 90.36 | 85.27 | 85.66 | 179,621 | -2.99(-3.37%) |
Sep 23, 2022 | 87.96 | 90.30 | 87.11 | 88.65 | 266,478 | -1.04(-1.16%) |
Sep 22, 2022 | 92.05 | 93.30 | 88.99 | 89.69 | 248,982 | -2.53(-2.74%) |
Sep 21, 2022 | 92.13 | 96.38 | 90.56 | 92.22 | 360,830 | +2.17(+2.41%) |
Sep 20, 2022 | 90.71 | 93.54 | 88.40 | 90.05 | 391,987 | -1.02(-1.12%) |
Sep 19, 2022 | 90.97 | 92.45 | 89.21 | 91.07 | 185,610 | -1.06(-1.15%) |
Sep 16, 2022 | 93.01 | 93.64 | 91.72 | 92.13 | 721,686 | -2.33(-2.47%) |
Sep 15, 2022 | 95.99 | 97.25 | 93.21 | 94.46 | 188,095 | -2.23(-2.31%) |
Sep 14, 2022 | 96.62 | 98.71 | 95.36 | 96.69 | 209,357 | +0.40(+0.42%) |
Sep 13, 2022 | 97.96 | 99.42 | 95.41 | 96.29 | 294,247 | -3.73(-3.73%) |
Sep 12, 2022 | 99.94 | 101.14 | 98.13 | 100.02 | 208,245 | -0.05(-0.05%) |
Sep 09, 2022 | 103.13 | 104.45 | 99.75 | 100.07 | 398,671 | -1.80(-1.77%) |
Sep 08, 2022 | 87.98 | 105.36 | 86.22 | 101.87 | 1,135,945 | +13.20(+14.89%) |
Sep 07, 2022 | 85.92 | 90.28 | 85.92 | 88.67 | 394,882 | +0.93(+1.06%) |
Sep 06, 2022 | 82.70 | 88.27 | 82.62 | 87.74 | 331,112 | +4.83(+5.83%) |
Sep 02, 2022 | 84.07 | 85.31 | 82.11 | 82.91 | 236,257 | -0.55(-0.66%) |
Sep 01, 2022 | 87.86 | 87.86 | 81.50 | 83.46 | 597,905 | -5.19(-5.85%) |
Aug 31, 2022 | 89.40 | 90.35 | 88.59 | 88.65 | 289,342 | -0.75(-0.84%) |
Aug 30, 2022 | 92.08 | 92.48 | 88.70 | 89.40 | 244,984 | -2.66(-2.89%) |
Aug 29, 2022 | 95.58 | 95.79 | 90.79 | 92.06 | 290,055 | -5.06(-5.21%) |
Aug 26, 2022 | 100.77 | 101.03 | 96.53 | 97.12 | 145,180 | -3.83(-3.79%) |
Aug 25, 2022 | 98.70 | 101.20 | 98.29 | 100.95 | 229,413 | +3.34(+3.42%) |
Aug 24, 2022 | 94.26 | 98.27 | 94.26 | 97.61 | 183,669 | +3.53(+3.75%) |
Aug 23, 2022 | 100.05 | 100.36 | 93.96 | 94.08 | 227,778 | -5.97(-5.97%) |
Aug 22, 2022 | 101.00 | 102.49 | 99.83 | 100.05 | 201,177 | -2.57(-2.50%) |
Aug 19, 2022 | 102.00 | 103.45 | 100.32 | 102.62 | 222,229 | -1.41(-1.36%) |
Aug 18, 2022 | 103.85 | 106.54 | 102.61 | 104.03 | 270,685 | +0.50(+0.48%) |
Aug 17, 2022 | 101.43 | 104.44 | 101.27 | 103.53 | 180,556 | +0.72(+0.70%) |
Aug 16, 2022 | 100.00 | 103.47 | 99.62 | 102.81 | 187,533 | +3.05(+3.06%) |
Aug 15, 2022 | 96.21 | 99.93 | 96.21 | 99.76 | 184,011 | +1.83(+1.87%) |
Aug 12, 2022 | 94.30 | 98.08 | 93.55 | 97.93 | 304,089 | +4.66(+5.00%) |
Aug 11, 2022 | 93.78 | 94.81 | 92.80 | 93.27 | 142,570 | -0.22(-0.24%) |
Aug 10, 2022 | 91.00 | 93.65 | 90.62 | 93.49 | 147,767 | +3.87(+4.32%) |
Aug 09, 2022 | 89.61 | 90.17 | 88.90 | 89.62 | 104,891 | -0.14(-0.16%) |
Aug 08, 2022 | 90.78 | 91.46 | 89.00 | 89.76 | 100,491 | -0.41(-0.45%) |
Aug 05, 2022 | 90.47 | 90.47 | 88.62 | 90.17 | 89,394 | -0.42(-0.46%) |
Aug 04, 2022 | 90.92 | 92.15 | 90.40 | 90.59 | 127,064 | -0.85(-0.93%) |
Aug 03, 2022 | 92.10 | 92.10 | 88.63 | 91.44 | 131,951 | +0.20(+0.22%) |
Aug 02, 2022 | 87.96 | 92.70 | 87.91 | 91.24 | 149,218 | +3.56(+4.06%) |