Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 92.22 | 94.41 | 92.00 | 93.75 | 1,341,053 | +1.46(+1.59%) |
Oct 28, 2022 | 90.61 | 92.65 | 89.66 | 92.29 | 506,983 | +1.73(+1.91%) |
Oct 27, 2022 | 90.16 | 91.87 | 90.04 | 90.55 | 696,754 | +1.52(+1.71%) |
Oct 26, 2022 | 89.99 | 92.14 | 88.52 | 89.03 | 867,545 | -0.27(-0.30%) |
Oct 25, 2022 | 87.25 | 89.48 | 86.74 | 89.30 | 932,843 | +1.68(+1.92%) |
Oct 24, 2022 | 86.57 | 88.81 | 86.57 | 87.62 | 687,575 | -0.54(-0.61%) |
Oct 21, 2022 | 84.32 | 88.38 | 84.22 | 88.16 | 472,468 | +3.52(+4.16%) |
Oct 20, 2022 | 86.45 | 87.63 | 84.33 | 84.63 | 426,170 | -1.54(-1.79%) |
Oct 19, 2022 | 86.08 | 87.77 | 85.43 | 86.18 | 625,367 | -0.32(-0.37%) |
Oct 18, 2022 | 87.35 | 88.54 | 85.64 | 86.49 | 637,308 | +1.24(+1.46%) |
Oct 17, 2022 | 83.61 | 85.32 | 83.44 | 85.25 | 611,066 | +2.48(+2.99%) |
Oct 14, 2022 | 83.96 | 85.09 | 82.42 | 82.77 | 795,514 | +0.28(+0.34%) |
Oct 13, 2022 | 79.86 | 83.00 | 79.48 | 82.49 | 625,278 | +0.69(+0.84%) |
Oct 12, 2022 | 80.10 | 82.43 | 79.60 | 81.81 | 480,382 | +1.56(+1.95%) |
Oct 11, 2022 | 81.38 | 81.76 | 79.13 | 80.25 | 603,659 | -1.28(-1.57%) |
Oct 10, 2022 | 82.42 | 82.99 | 80.81 | 81.53 | 618,342 | -0.85(-1.03%) |
Oct 07, 2022 | 82.01 | 82.56 | 81.14 | 82.37 | 497,209 | -0.85(-1.02%) |
Oct 06, 2022 | 84.85 | 85.99 | 83.19 | 83.22 | 439,494 | -2.11(-2.47%) |
Oct 05, 2022 | 84.19 | 85.81 | 83.72 | 85.33 | 468,384 | -0.32(-0.37%) |
Oct 04, 2022 | 84.22 | 86.50 | 84.22 | 85.65 | 714,157 | +3.64(+4.44%) |
Oct 03, 2022 | 81.30 | 82.69 | 80.31 | 82.01 | 645,914 | +1.44(+1.79%) |
Sep 30, 2022 | 79.90 | 82.14 | 79.59 | 80.56 | 795,555 | -0.38(-0.47%) |
Sep 29, 2022 | 81.44 | 82.08 | 79.28 | 80.94 | 808,176 | -2.08(-2.51%) |
Sep 28, 2022 | 80.15 | 83.88 | 80.15 | 83.02 | 1,165,975 | +2.85(+3.55%) |
Sep 27, 2022 | 80.43 | 82.14 | 79.19 | 80.18 | 1,338,280 | +2.43(+3.12%) |
Sep 26, 2022 | 78.74 | 80.57 | 77.74 | 77.75 | 863,518 | -0.67(-0.85%) |
Sep 23, 2022 | 79.20 | 79.43 | 77.32 | 78.41 | 1,665,386 | -2.26(-2.80%) |
Sep 22, 2022 | 84.56 | 84.75 | 80.38 | 80.67 | 1,183,543 | -4.17(-4.91%) |
Sep 21, 2022 | 88.74 | 88.74 | 84.76 | 84.84 | 1,150,179 | -3.98(-4.48%) |
Sep 20, 2022 | 89.37 | 89.96 | 87.81 | 88.82 | 957,982 | -0.52(-0.58%) |
Sep 19, 2022 | 87.27 | 90.65 | 87.08 | 89.34 | 1,175,435 | +0.73(+0.82%) |
Sep 16, 2022 | 91.45 | 91.45 | 87.22 | 88.61 | 1,515,933 | -4.37(-4.70%) |
Sep 15, 2022 | 93.84 | 96.24 | 92.25 | 92.98 | 1,003,157 | +0.20(+0.21%) |
Sep 14, 2022 | 90.52 | 92.96 | 89.07 | 92.78 | 840,069 | +2.70(+2.99%) |
Sep 13, 2022 | 90.70 | 92.55 | 90.00 | 90.09 | 942,153 | -3.55(-3.79%) |
Sep 12, 2022 | 93.20 | 94.30 | 93.16 | 93.64 | 828,732 | +1.14(+1.24%) |
Sep 09, 2022 | 91.21 | 93.20 | 91.21 | 92.49 | 682,316 | +1.89(+2.09%) |
Sep 08, 2022 | 88.37 | 90.75 | 88.14 | 90.60 | 997,438 | +1.08(+1.21%) |
Sep 07, 2022 | 86.96 | 89.52 | 86.87 | 89.52 | 860,781 | +2.24(+2.57%) |
Sep 06, 2022 | 88.25 | 88.79 | 85.50 | 87.28 | 750,994 | -0.42(-0.48%) |
Sep 02, 2022 | 89.00 | 89.37 | 87.17 | 87.70 | 637,879 | -0.21(-0.24%) |
Sep 01, 2022 | 88.51 | 88.59 | 86.27 | 87.91 | 945,277 | -1.27(-1.43%) |
Aug 31, 2022 | 89.14 | 90.68 | 89.11 | 89.18 | 895,359 | +0.18(+0.20%) |
Aug 30, 2022 | 90.57 | 91.26 | 88.99 | 89.00 | 879,190 | -0.96(-1.06%) |
Aug 29, 2022 | 89.40 | 90.81 | 89.07 | 89.96 | 537,418 | -0.66(-0.72%) |
Aug 26, 2022 | 94.34 | 94.64 | 90.60 | 90.61 | 498,235 | -3.53(-3.75%) |
Aug 25, 2022 | 94.25 | 95.11 | 93.70 | 94.15 | 473,035 | +1.06(+1.14%) |
Aug 24, 2022 | 90.91 | 93.28 | 90.91 | 93.08 | 503,950 | +1.86(+2.04%) |
Aug 23, 2022 | 90.65 | 91.81 | 90.57 | 91.22 | 486,380 | +1.61(+1.80%) |
Aug 22, 2022 | 89.13 | 90.77 | 88.71 | 89.61 | 612,977 | -1.60(-1.76%) |
Aug 19, 2022 | 93.72 | 94.38 | 90.85 | 91.21 | 866,613 | -3.80(-4.00%) |
Aug 18, 2022 | 94.31 | 96.34 | 94.12 | 95.01 | 631,793 | +0.71(+0.75%) |
Aug 17, 2022 | 93.51 | 94.74 | 92.84 | 94.31 | 539,506 | -0.36(-0.38%) |
Aug 16, 2022 | 92.28 | 94.73 | 92.26 | 94.66 | 714,205 | +2.39(+2.59%) |
Aug 15, 2022 | 91.37 | 92.54 | 90.92 | 92.28 | 616,367 | +0.22(+0.24%) |
Aug 12, 2022 | 90.12 | 92.24 | 89.98 | 92.06 | 569,198 | +2.45(+2.73%) |
Aug 11, 2022 | 90.34 | 90.43 | 88.78 | 89.61 | 837,340 | +1.95(+2.22%) |
Aug 10, 2022 | 89.22 | 89.89 | 87.12 | 87.66 | 793,387 | +0.60(+0.69%) |
Aug 09, 2022 | 85.86 | 87.09 | 84.38 | 87.06 | 1,045,309 | +2.29(+2.70%) |
Aug 08, 2022 | 85.08 | 86.52 | 84.72 | 84.77 | 1,105,411 | +0.42(+0.50%) |
Aug 05, 2022 | 84.68 | 86.32 | 84.13 | 84.35 | 864,347 | -0.89(-1.04%) |
Aug 04, 2022 | 84.14 | 85.55 | 83.74 | 85.24 | 742,374 | +1.02(+1.21%) |
Aug 03, 2022 | 83.61 | 84.68 | 83.38 | 84.23 | 374,838 | +1.25(+1.51%) |
Aug 02, 2022 | 82.73 | 84.23 | 81.56 | 82.97 | 405,165 | -0.21(-0.25%) |