Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 89.16 | 91.06 | 88.82 | 89.42 | 242,813 | -0.18(-0.20%) |
Oct 28, 2022 | 86.54 | 90.11 | 85.68 | 89.60 | 350,426 | +3.44(+3.99%) |
Oct 27, 2022 | 90.72 | 90.74 | 85.98 | 86.16 | 359,682 | -3.57(-3.97%) |
Oct 26, 2022 | 88.86 | 90.68 | 88.05 | 89.73 | 434,853 | +1.90(+2.17%) |
Oct 25, 2022 | 87.15 | 88.81 | 86.75 | 87.83 | 230,196 | +0.64(+0.73%) |
Oct 24, 2022 | 85.81 | 87.41 | 85.21 | 87.19 | 268,766 | +2.02(+2.37%) |
Oct 21, 2022 | 83.48 | 85.36 | 81.88 | 85.17 | 289,115 | +1.05(+1.24%) |
Oct 20, 2022 | 84.36 | 85.06 | 83.47 | 84.12 | 328,681 | -0.24(-0.28%) |
Oct 19, 2022 | 84.82 | 85.61 | 83.28 | 84.36 | 250,859 | -0.66(-0.77%) |
Oct 18, 2022 | 87.39 | 88.19 | 84.76 | 85.02 | 277,727 | -0.98(-1.14%) |
Oct 17, 2022 | 83.87 | 86.35 | 83.19 | 85.99 | 221,929 | +3.43(+4.15%) |
Oct 14, 2022 | 86.31 | 86.34 | 82.51 | 82.57 | 263,808 | -2.57(-3.02%) |
Oct 13, 2022 | 82.08 | 85.23 | 80.85 | 85.14 | 365,521 | +1.90(+2.29%) |
Oct 12, 2022 | 84.91 | 84.91 | 83.10 | 83.24 | 192,315 | -1.76(-2.07%) |
Oct 11, 2022 | 84.64 | 85.82 | 84.00 | 85.00 | 362,570 | -0.04(-0.05%) |
Oct 10, 2022 | 82.49 | 85.15 | 82.08 | 85.04 | 334,124 | +2.87(+3.49%) |
Oct 07, 2022 | 82.76 | 83.43 | 81.57 | 82.17 | 338,351 | -1.42(-1.70%) |
Oct 06, 2022 | 83.38 | 84.71 | 83.00 | 83.59 | 335,208 | -0.19(-0.23%) |
Oct 05, 2022 | 82.26 | 84.27 | 81.46 | 83.78 | 415,376 | +0.84(+1.01%) |
Oct 04, 2022 | 81.77 | 83.50 | 81.26 | 82.95 | 294,152 | +1.82(+2.25%) |
Oct 03, 2022 | 80.79 | 81.71 | 79.17 | 81.12 | 296,342 | +1.94(+2.45%) |
Sep 30, 2022 | 80.93 | 81.67 | 79.10 | 79.18 | 403,423 | -1.44(-1.79%) |
Sep 29, 2022 | 80.07 | 80.80 | 78.85 | 80.63 | 249,687 | +0.00(+0.01%) |
Sep 28, 2022 | 79.72 | 81.08 | 78.86 | 80.62 | 256,726 | +1.44(+1.82%) |
Sep 27, 2022 | 80.57 | 80.77 | 78.47 | 79.18 | 175,935 | -1.06(-1.33%) |
Sep 26, 2022 | 79.27 | 80.65 | 78.95 | 80.24 | 202,591 | +0.98(+1.23%) |
Sep 23, 2022 | 83.15 | 83.15 | 78.81 | 79.27 | 530,002 | -4.36(-5.21%) |
Sep 22, 2022 | 85.62 | 85.62 | 83.10 | 83.63 | 281,359 | -2.31(-2.69%) |
Sep 21, 2022 | 85.57 | 87.38 | 85.34 | 85.94 | 307,984 | +0.70(+0.82%) |
Sep 20, 2022 | 85.74 | 85.74 | 83.80 | 85.24 | 247,030 | -0.77(-0.89%) |
Sep 19, 2022 | 83.53 | 86.05 | 82.96 | 86.01 | 275,713 | +1.63(+1.93%) |
Sep 16, 2022 | 84.58 | 84.85 | 83.38 | 84.37 | 812,957 | -0.18(-0.21%) |
Sep 15, 2022 | 85.10 | 87.61 | 84.22 | 84.55 | 285,427 | +0.62(+0.74%) |
Sep 14, 2022 | 83.71 | 84.77 | 83.03 | 83.94 | 210,027 | -0.05(-0.06%) |
Sep 13, 2022 | 85.76 | 87.17 | 83.69 | 83.99 | 210,825 | -2.78(-3.20%) |
Sep 12, 2022 | 87.11 | 88.13 | 86.20 | 86.76 | 294,467 | +0.05(+0.06%) |
Sep 09, 2022 | 86.65 | 87.63 | 86.09 | 86.71 | 158,180 | +0.36(+0.41%) |
Sep 08, 2022 | 86.11 | 87.39 | 85.81 | 86.35 | 158,295 | -0.20(-0.23%) |
Sep 07, 2022 | 82.80 | 86.73 | 82.80 | 86.55 | 234,130 | +3.46(+4.17%) |
Sep 06, 2022 | 82.36 | 83.39 | 82.12 | 83.09 | 265,533 | +1.00(+1.21%) |
Sep 02, 2022 | 83.83 | 83.97 | 81.40 | 82.09 | 215,548 | -1.52(-1.82%) |
Sep 01, 2022 | 84.64 | 84.87 | 82.36 | 83.62 | 408,170 | -1.28(-1.51%) |
Aug 31, 2022 | 84.68 | 85.84 | 83.75 | 84.90 | 158,023 | +0.61(+0.72%) |
Aug 30, 2022 | 86.62 | 86.70 | 83.99 | 84.29 | 174,583 | -2.33(-2.69%) |
Aug 29, 2022 | 86.39 | 86.83 | 84.91 | 86.62 | 166,633 | +0.10(+0.11%) |
Aug 26, 2022 | 89.91 | 89.91 | 86.14 | 86.52 | 184,053 | -3.55(-3.94%) |
Aug 25, 2022 | 89.38 | 90.62 | 89.02 | 90.08 | 184,953 | +0.91(+1.02%) |
Aug 24, 2022 | 88.74 | 89.54 | 88.61 | 89.17 | 114,387 | +0.17(+0.19%) |
Aug 23, 2022 | 89.00 | 90.29 | 88.96 | 89.00 | 166,290 | -0.32(-0.36%) |
Aug 22, 2022 | 89.49 | 90.31 | 88.08 | 89.32 | 164,518 | -0.97(-1.07%) |
Aug 19, 2022 | 90.30 | 91.11 | 89.50 | 90.29 | 207,740 | -0.53(-0.58%) |
Aug 18, 2022 | 89.58 | 90.83 | 89.16 | 90.81 | 299,392 | +1.17(+1.31%) |
Aug 17, 2022 | 87.51 | 90.24 | 87.11 | 89.64 | 279,035 | +1.51(+1.72%) |
Aug 16, 2022 | 88.26 | 89.24 | 87.49 | 88.13 | 179,805 | -0.73(-0.82%) |
Aug 15, 2022 | 86.51 | 88.85 | 86.39 | 88.85 | 209,487 | +1.42(+1.63%) |
Aug 12, 2022 | 85.82 | 87.58 | 85.82 | 87.43 | 108,312 | +1.72(+2.01%) |
Aug 11, 2022 | 86.20 | 87.22 | 85.35 | 85.71 | 139,949 | -0.64(-0.74%) |
Aug 10, 2022 | 85.40 | 86.97 | 85.00 | 86.34 | 156,271 | +1.43(+1.69%) |
Aug 09, 2022 | 84.98 | 86.34 | 84.22 | 84.91 | 163,808 | -0.58(-0.68%) |
Aug 08, 2022 | 84.32 | 85.95 | 84.30 | 85.49 | 140,419 | +1.02(+1.20%) |
Aug 05, 2022 | 83.16 | 84.85 | 82.86 | 84.47 | 139,018 | +1.00(+1.19%) |
Aug 04, 2022 | 85.76 | 85.94 | 83.14 | 83.48 | 171,357 | -2.09(-2.44%) |
Aug 03, 2022 | 86.99 | 87.58 | 84.76 | 85.57 | 248,211 | -1.25(-1.44%) |
Aug 02, 2022 | 82.42 | 87.72 | 82.02 | 86.82 | 285,099 | +5.33(+6.55%) |