Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 85.59 | 86.86 | 84.68 | 84.78 | 378,867 | -1.26(-1.46%) |
Oct 28, 2022 | 85.20 | 86.76 | 84.68 | 86.04 | 323,930 | +1.31(+1.55%) |
Oct 27, 2022 | 90.02 | 91.44 | 84.07 | 84.73 | 726,259 | -8.85(-9.46%) |
Oct 26, 2022 | 95.43 | 96.00 | 93.46 | 93.58 | 264,751 | -1.80(-1.89%) |
Oct 25, 2022 | 93.46 | 95.48 | 93.46 | 95.38 | 331,981 | +1.54(+1.64%) |
Oct 24, 2022 | 92.72 | 94.19 | 91.54 | 93.84 | 215,360 | +1.96(+2.13%) |
Oct 21, 2022 | 93.32 | 93.32 | 88.10 | 91.88 | 442,536 | -3.78(-3.95%) |
Oct 20, 2022 | 97.02 | 98.40 | 95.01 | 95.66 | 194,182 | -1.01(-1.04%) |
Oct 19, 2022 | 96.79 | 97.94 | 95.40 | 96.67 | 170,451 | -1.59(-1.62%) |
Oct 18, 2022 | 98.03 | 99.69 | 97.05 | 98.26 | 259,512 | +2.88(+3.02%) |
Oct 17, 2022 | 93.66 | 95.99 | 93.53 | 95.38 | 213,978 | +4.05(+4.43%) |
Oct 14, 2022 | 95.28 | 95.52 | 91.14 | 91.33 | 158,212 | -3.12(-3.30%) |
Oct 13, 2022 | 88.85 | 95.06 | 87.71 | 94.45 | 222,704 | +3.11(+3.40%) |
Oct 12, 2022 | 91.89 | 91.98 | 90.72 | 91.34 | 238,102 | +0.12(+0.13%) |
Oct 11, 2022 | 92.31 | 92.81 | 90.69 | 91.22 | 382,775 | -1.58(-1.70%) |
Oct 10, 2022 | 93.26 | 93.72 | 92.51 | 92.80 | 179,542 | +0.09(+0.10%) |
Oct 07, 2022 | 94.51 | 94.51 | 92.33 | 92.71 | 127,302 | -2.66(-2.79%) |
Oct 06, 2022 | 95.39 | 96.29 | 95.05 | 95.37 | 117,787 | -0.48(-0.50%) |
Oct 05, 2022 | 95.77 | 96.76 | 94.32 | 95.85 | 205,535 | -1.66(-1.70%) |
Oct 04, 2022 | 94.99 | 97.53 | 94.21 | 97.51 | 250,577 | +4.30(+4.61%) |
Oct 03, 2022 | 91.47 | 93.51 | 90.33 | 93.21 | 174,982 | +2.84(+3.14%) |
Sep 30, 2022 | 90.22 | 93.03 | 89.99 | 90.37 | 289,797 | -0.10(-0.11%) |
Sep 29, 2022 | 91.07 | 91.17 | 89.50 | 90.47 | 150,802 | -1.73(-1.88%) |
Sep 28, 2022 | 89.77 | 92.88 | 88.94 | 92.20 | 210,992 | +3.60(+4.06%) |
Sep 27, 2022 | 89.56 | 90.63 | 86.81 | 88.60 | 226,420 | +0.12(+0.14%) |
Sep 26, 2022 | 89.69 | 90.58 | 88.35 | 88.48 | 224,259 | -0.95(-1.06%) |
Sep 23, 2022 | 89.38 | 90.09 | 88.13 | 89.43 | 162,844 | -1.08(-1.19%) |
Sep 22, 2022 | 92.37 | 92.37 | 90.18 | 90.51 | 141,731 | -2.63(-2.82%) |
Sep 21, 2022 | 94.55 | 96.33 | 93.10 | 93.14 | 220,927 | -0.19(-0.20%) |
Sep 20, 2022 | 93.85 | 93.85 | 92.37 | 93.33 | 159,693 | -1.51(-1.59%) |
Sep 19, 2022 | 91.27 | 95.06 | 91.27 | 94.84 | 286,380 | +2.82(+3.06%) |
Sep 16, 2022 | 91.70 | 92.15 | 90.55 | 92.02 | 718,381 | -0.60(-0.65%) |
Sep 15, 2022 | 92.42 | 94.02 | 92.07 | 92.62 | 285,563 | -0.75(-0.80%) |
Sep 14, 2022 | 93.51 | 93.85 | 92.05 | 93.37 | 179,494 | -0.36(-0.38%) |
Sep 13, 2022 | 96.26 | 96.64 | 93.36 | 93.73 | 199,842 | -5.34(-5.39%) |
Sep 12, 2022 | 98.57 | 99.21 | 98.10 | 99.07 | 147,198 | +1.50(+1.54%) |
Sep 09, 2022 | 96.77 | 97.99 | 96.75 | 97.57 | 173,385 | +1.41(+1.47%) |
Sep 08, 2022 | 95.64 | 96.32 | 94.33 | 96.16 | 174,013 | -0.87(-0.90%) |
Sep 07, 2022 | 95.58 | 97.30 | 93.64 | 97.03 | 255,453 | +1.57(+1.64%) |
Sep 06, 2022 | 95.26 | 95.57 | 93.36 | 95.46 | 182,656 | +0.75(+0.79%) |
Sep 02, 2022 | 97.47 | 97.72 | 94.22 | 94.71 | 170,332 | -1.85(-1.92%) |
Sep 01, 2022 | 96.22 | 96.65 | 94.72 | 96.56 | 161,446 | -0.14(-0.14%) |
Aug 31, 2022 | 97.51 | 98.81 | 95.99 | 96.70 | 199,692 | -0.55(-0.57%) |
Aug 30, 2022 | 99.34 | 99.58 | 96.96 | 97.25 | 116,729 | -1.37(-1.39%) |
Aug 29, 2022 | 98.78 | 100.31 | 97.94 | 98.62 | 138,404 | -1.11(-1.11%) |
Aug 26, 2022 | 103.87 | 104.43 | 99.69 | 99.73 | 139,009 | -4.15(-3.99%) |
Aug 25, 2022 | 101.82 | 103.97 | 101.77 | 103.88 | 122,787 | +2.17(+2.13%) |
Aug 24, 2022 | 101.54 | 102.66 | 101.12 | 101.71 | 157,022 | +0.41(+0.40%) |
Aug 23, 2022 | 102.10 | 103.12 | 100.64 | 101.30 | 141,186 | -1.30(-1.27%) |
Aug 22, 2022 | 103.75 | 103.75 | 101.48 | 102.60 | 188,044 | -2.32(-2.21%) |
Aug 19, 2022 | 104.42 | 105.14 | 103.15 | 104.92 | 196,928 | -0.12(-0.11%) |
Aug 18, 2022 | 105.35 | 105.53 | 103.86 | 105.04 | 232,681 | +0.33(+0.32%) |
Aug 17, 2022 | 105.07 | 105.28 | 103.93 | 104.71 | 128,143 | -1.57(-1.48%) |
Aug 16, 2022 | 105.38 | 106.56 | 104.85 | 106.28 | 216,744 | -0.22(-0.21%) |
Aug 15, 2022 | 105.34 | 106.88 | 105.08 | 106.50 | 195,013 | -0.18(-0.17%) |
Aug 12, 2022 | 104.42 | 106.68 | 103.48 | 106.68 | 219,962 | +3.11(+3.00%) |
Aug 11, 2022 | 104.92 | 105.63 | 103.51 | 103.57 | 223,174 | -0.91(-0.87%) |
Aug 10, 2022 | 104.80 | 105.85 | 104.20 | 104.48 | 153,705 | +1.78(+1.73%) |
Aug 09, 2022 | 103.00 | 103.13 | 101.47 | 102.70 | 255,111 | -0.37(-0.36%) |
Aug 08, 2022 | 104.75 | 104.91 | 101.91 | 103.07 | 210,970 | +0.33(+0.32%) |
Aug 05, 2022 | 100.80 | 103.20 | 100.80 | 102.74 | 141,438 | +0.27(+0.26%) |
Aug 04, 2022 | 103.55 | 104.24 | 102.00 | 102.47 | 146,752 | -1.08(-1.04%) |
Aug 03, 2022 | 101.09 | 103.75 | 101.09 | 103.55 | 185,965 | +2.79(+2.77%) |
Aug 02, 2022 | 103.87 | 103.87 | 100.71 | 100.76 | 173,730 | -4.06(-3.87%) |