Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 88.90 | 92.63 | 87.79 | 92.34 | 12,603 | +2.35(+2.61%) |
Oct 28, 2022 | 86.96 | 91.07 | 85.66 | 89.99 | 10,313 | +2.15(+2.45%) |
Oct 27, 2022 | 88.87 | 90.97 | 86.29 | 87.84 | 10,514 | -1.32(-1.48%) |
Oct 26, 2022 | 87.01 | 89.49 | 85.10 | 89.16 | 11,621 | +2.99(+3.47%) |
Oct 25, 2022 | 83.09 | 88.81 | 82.18 | 86.17 | 10,269 | +2.24(+2.67%) |
Oct 24, 2022 | 85.26 | 86.26 | 82.39 | 83.93 | 7,569 | -1.92(-2.23%) |
Oct 21, 2022 | 81.24 | 85.85 | 75.59 | 85.85 | 23,442 | +4.60(+5.66%) |
Oct 20, 2022 | 84.25 | 87.30 | 81.24 | 81.25 | 18,280 | -8.07(-9.04%) |
Oct 19, 2022 | 89.79 | 89.97 | 88.14 | 89.32 | 10,583 | +0.00(+0.00%) |
Oct 18, 2022 | 88.57 | 92.06 | 88.53 | 89.32 | 14,430 | +1.57(+1.79%) |
Oct 17, 2022 | 86.45 | 87.75 | 86.45 | 87.74 | 7,595 | +0.70(+0.81%) |
Oct 14, 2022 | 90.37 | 90.37 | 86.45 | 87.04 | 5,917 | -2.56(-2.86%) |
Oct 13, 2022 | 88.04 | 90.01 | 87.35 | 89.60 | 9,709 | +0.44(+0.49%) |
Oct 12, 2022 | 88.81 | 89.16 | 88.81 | 89.16 | 5,256 | -1.80(-1.98%) |
Oct 11, 2022 | 89.99 | 92.70 | 89.99 | 90.96 | 9,843 | -1.51(-1.63%) |
Oct 10, 2022 | 91.17 | 92.47 | 91.17 | 92.47 | 4,080 | +1.21(+1.32%) |
Oct 07, 2022 | 95.54 | 95.54 | 91.26 | 91.26 | 14,063 | -6.78(-6.91%) |
Oct 06, 2022 | 92.31 | 98.04 | 92.31 | 98.04 | 11,206 | +2.56(+2.69%) |
Oct 05, 2022 | 95.35 | 96.59 | 94.16 | 95.47 | 3,519 | -0.26(-0.27%) |
Oct 04, 2022 | 93.52 | 96.13 | 92.84 | 95.73 | 9,618 | +2.83(+3.04%) |
Oct 03, 2022 | 92.35 | 93.91 | 90.64 | 92.91 | 12,266 | +2.61(+2.89%) |
Sep 30, 2022 | 89.45 | 92.64 | 89.45 | 90.29 | 10,323 | +0.85(+0.95%) |
Sep 29, 2022 | 90.70 | 91.64 | 89.28 | 89.45 | 11,607 | -4.83(-5.12%) |
Sep 28, 2022 | 94.91 | 95.49 | 92.43 | 94.27 | 15,614 | +1.66(+1.79%) |
Sep 27, 2022 | 91.49 | 93.46 | 90.50 | 92.61 | 12,066 | +1.54(+1.69%) |
Sep 26, 2022 | 94.40 | 94.40 | 90.86 | 91.07 | 7,166 | -0.91(-0.99%) |
Sep 23, 2022 | 91.56 | 93.29 | 91.16 | 91.98 | 10,945 | -3.79(-3.96%) |
Sep 22, 2022 | 99.96 | 99.96 | 95.53 | 95.77 | 7,164 | -5.62(-5.54%) |
Sep 21, 2022 | 98.48 | 101.44 | 98.48 | 101.39 | 7,715 | +2.33(+2.35%) |
Sep 20, 2022 | 100.90 | 101.61 | 99.02 | 99.06 | 15,057 | -4.31(-4.17%) |
Sep 19, 2022 | 100.51 | 105.99 | 100.51 | 103.37 | 4,236 | -0.65(-0.63%) |
Sep 16, 2022 | 104.67 | 104.67 | 97.89 | 104.02 | 17,589 | -0.99(-0.95%) |
Sep 15, 2022 | 104.18 | 105.29 | 103.83 | 105.02 | 6,029 | +1.87(+1.81%) |
Sep 14, 2022 | 106.26 | 106.26 | 103.14 | 103.14 | 8,594 | -3.40(-3.19%) |
Sep 13, 2022 | 108.21 | 108.21 | 105.83 | 106.55 | 20,286 | -2.45(-2.25%) |
Sep 12, 2022 | 111.15 | 112.11 | 108.16 | 108.99 | 20,407 | +0.67(+0.62%) |
Sep 09, 2022 | 107.85 | 109.89 | 106.86 | 108.32 | 20,745 | -0.47(-0.43%) |
Sep 08, 2022 | 105.29 | 112.10 | 105.16 | 108.79 | 26,658 | +3.61(+3.43%) |
Sep 07, 2022 | 98.68 | 105.18 | 98.68 | 105.18 | 6,367 | +6.47(+6.56%) |
Sep 06, 2022 | 97.20 | 98.72 | 96.51 | 98.71 | 8,504 | +1.51(+1.55%) |
Sep 02, 2022 | 98.83 | 99.64 | 96.57 | 97.20 | 6,427 | -0.79(-0.81%) |
Sep 01, 2022 | 100.49 | 100.49 | 97.25 | 97.99 | 5,357 | -0.50(-0.50%) |
Aug 31, 2022 | 101.49 | 101.49 | 98.29 | 98.48 | 15,702 | -2.12(-2.10%) |
Aug 30, 2022 | 102.35 | 102.35 | 100.51 | 100.60 | 6,323 | -0.62(-0.62%) |
Aug 29, 2022 | 100.94 | 102.46 | 100.94 | 101.22 | 5,836 | -0.57(-0.56%) |
Aug 26, 2022 | 103.60 | 103.60 | 101.10 | 101.79 | 9,058 | -5.69(-5.30%) |
Aug 25, 2022 | 108.09 | 108.09 | 107.48 | 107.48 | 4,177 | -1.01(-0.93%) |
Aug 24, 2022 | 107.82 | 108.80 | 107.26 | 108.50 | 7,975 | +1.21(+1.13%) |
Aug 23, 2022 | 112.96 | 112.96 | 107.03 | 107.29 | 8,176 | -3.64(-3.28%) |
Aug 22, 2022 | 114.66 | 115.97 | 110.86 | 110.92 | 6,620 | -3.68(-3.21%) |
Aug 19, 2022 | 116.01 | 117.47 | 114.60 | 114.60 | 13,755 | -2.32(-1.98%) |
Aug 18, 2022 | 116.98 | 117.21 | 116.12 | 116.92 | 11,984 | +0.73(+0.63%) |
Aug 17, 2022 | 112.60 | 116.99 | 112.59 | 116.19 | 18,297 | +3.65(+3.24%) |
Aug 16, 2022 | 112.23 | 116.31 | 111.14 | 112.54 | 62,496 | -1.62(-1.42%) |
Aug 15, 2022 | 118.94 | 119.00 | 113.19 | 114.16 | 51,119 | -4.99(-4.19%) |
Aug 12, 2022 | 112.41 | 120.73 | 112.41 | 119.15 | 17,462 | +4.75(+4.15%) |
Aug 11, 2022 | 114.79 | 116.76 | 114.40 | 114.40 | 18,521 | -0.08(-0.07%) |
Aug 10, 2022 | 116.58 | 116.62 | 114.48 | 114.48 | 5,648 | -0.87(-0.75%) |
Aug 09, 2022 | 119.91 | 119.91 | 114.52 | 115.35 | 4,431 | -3.80(-3.19%) |
Aug 08, 2022 | 116.45 | 120.37 | 116.45 | 119.15 | 6,714 | +3.87(+3.36%) |
Aug 05, 2022 | 115.52 | 115.60 | 113.50 | 115.28 | 2,691 | +0.50(+0.43%) |
Aug 04, 2022 | 119.25 | 119.25 | 114.78 | 114.78 | 4,069 | -2.55(-2.18%) |
Aug 03, 2022 | 119.42 | 119.42 | 117.34 | 117.34 | 6,058 | +2.72(+2.37%) |
Aug 02, 2022 | 116.92 | 119.11 | 114.62 | 114.62 | 8,850 | -1.80(-1.55%) |