Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 93.06 | 93.72 | 93.06 | 93.22 | 40,772 | -0.15(-0.16%) |
Oct 28, 2022 | 91.30 | 93.44 | 91.12 | 93.37 | 84,802 | +2.29(+2.52%) |
Oct 27, 2022 | 90.67 | 91.89 | 90.67 | 91.08 | 43,153 | +1.23(+1.37%) |
Oct 26, 2022 | 89.45 | 90.76 | 89.45 | 89.84 | 37,160 | +0.44(+0.49%) |
Oct 25, 2022 | 87.98 | 89.43 | 87.94 | 89.40 | 87,924 | +1.34(+1.52%) |
Oct 24, 2022 | 87.91 | 88.44 | 87.61 | 88.06 | 23,161 | +0.59(+0.68%) |
Oct 21, 2022 | 84.71 | 87.56 | 84.71 | 87.47 | 14,617 | +2.66(+3.14%) |
Oct 20, 2022 | 85.55 | 86.34 | 84.54 | 84.81 | 13,700 | -0.80(-0.93%) |
Oct 19, 2022 | 85.99 | 86.45 | 85.14 | 85.60 | 13,274 | -0.89(-1.03%) |
Oct 18, 2022 | 87.15 | 87.85 | 85.94 | 86.50 | 34,802 | +1.77(+2.09%) |
Oct 17, 2022 | 84.88 | 85.71 | 84.44 | 84.73 | 43,088 | +1.31(+1.57%) |
Oct 14, 2022 | 86.64 | 87.48 | 83.37 | 83.42 | 32,673 | -3.21(-3.70%) |
Oct 13, 2022 | 82.54 | 86.97 | 82.14 | 86.62 | 91,497 | +2.42(+2.87%) |
Oct 12, 2022 | 84.07 | 85.05 | 84.04 | 84.20 | 33,972 | +0.13(+0.15%) |
Oct 11, 2022 | 84.86 | 85.40 | 83.65 | 84.08 | 27,254 | -1.22(-1.44%) |
Oct 10, 2022 | 86.16 | 86.16 | 84.87 | 85.30 | 78,645 | -0.14(-0.16%) |
Oct 07, 2022 | 86.03 | 86.25 | 84.96 | 85.44 | 39,320 | -1.99(-2.28%) |
Oct 06, 2022 | 87.49 | 88.18 | 87.20 | 87.43 | 21,486 | -0.66(-0.75%) |
Oct 05, 2022 | 87.18 | 88.48 | 86.87 | 88.09 | 78,076 | -0.55(-0.62%) |
Oct 04, 2022 | 85.92 | 88.65 | 85.92 | 88.65 | 25,561 | +3.94(+4.65%) |
Oct 03, 2022 | 83.64 | 85.17 | 82.81 | 84.71 | 98,650 | +1.71(+2.06%) |
Sep 30, 2022 | 83.30 | 84.78 | 82.99 | 83.00 | 18,916 | -0.31(-0.37%) |
Sep 29, 2022 | 83.89 | 84.15 | 82.74 | 83.31 | 65,231 | -1.50(-1.77%) |
Sep 28, 2022 | 83.33 | 85.19 | 83.09 | 84.81 | 26,349 | +1.84(+2.21%) |
Sep 27, 2022 | 84.45 | 84.45 | 82.26 | 82.97 | 42,580 | -0.55(-0.66%) |
Sep 26, 2022 | 84.17 | 84.78 | 83.09 | 83.52 | 68,056 | -1.30(-1.53%) |
Sep 23, 2022 | 86.13 | 86.13 | 83.73 | 84.82 | 158,732 | -2.51(-2.88%) |
Sep 22, 2022 | 88.86 | 88.88 | 87.04 | 87.34 | 43,777 | -1.30(-1.47%) |
Sep 21, 2022 | 89.83 | 90.85 | 88.62 | 88.64 | 28,636 | -0.85(-0.95%) |
Sep 20, 2022 | 90.24 | 90.76 | 88.82 | 89.49 | 22,990 | -1.43(-1.57%) |
Sep 19, 2022 | 89.07 | 90.95 | 89.07 | 90.92 | 21,978 | +0.81(+0.90%) |
Sep 16, 2022 | 90.01 | 90.28 | 89.31 | 90.11 | 21,889 | -1.02(-1.11%) |
Sep 15, 2022 | 90.67 | 92.26 | 90.67 | 91.13 | 26,434 | +0.35(+0.38%) |
Sep 14, 2022 | 90.98 | 91.26 | 89.99 | 90.78 | 43,507 | -0.14(-0.15%) |
Sep 13, 2022 | 91.96 | 92.09 | 90.65 | 90.91 | 56,404 | -3.07(-3.27%) |
Sep 12, 2022 | 93.51 | 94.63 | 93.51 | 93.99 | 129,727 | +0.53(+0.57%) |
Sep 09, 2022 | 92.90 | 93.57 | 92.81 | 93.46 | 18,128 | +1.33(+1.45%) |
Sep 08, 2022 | 90.35 | 92.18 | 90.35 | 92.12 | 49,870 | +1.34(+1.48%) |
Sep 07, 2022 | 88.85 | 90.96 | 88.85 | 90.78 | 43,705 | +1.59(+1.78%) |
Sep 06, 2022 | 89.95 | 89.95 | 88.06 | 89.19 | 46,611 | -0.30(-0.33%) |
Sep 02, 2022 | 91.24 | 91.88 | 89.19 | 89.49 | 88,334 | -0.76(-0.85%) |
Sep 01, 2022 | 89.06 | 90.31 | 88.01 | 90.26 | 59,576 | +0.62(+0.69%) |
Aug 31, 2022 | 89.84 | 90.13 | 89.33 | 89.64 | 24,042 | +0.20(+0.23%) |
Aug 30, 2022 | 90.32 | 90.35 | 89.12 | 89.43 | 27,557 | -0.54(-0.60%) |
Aug 29, 2022 | 90.19 | 90.69 | 89.68 | 89.98 | 33,554 | -0.98(-1.07%) |
Aug 26, 2022 | 93.98 | 93.98 | 90.92 | 90.95 | 35,568 | -2.63(-2.81%) |
Aug 25, 2022 | 92.79 | 93.66 | 92.79 | 93.58 | 31,592 | +1.05(+1.14%) |
Aug 24, 2022 | 91.81 | 92.90 | 91.81 | 92.53 | 20,518 | +0.47(+0.51%) |
Aug 23, 2022 | 92.28 | 92.74 | 91.93 | 92.05 | 37,772 | -0.30(-0.32%) |
Aug 22, 2022 | 93.01 | 93.01 | 92.19 | 92.35 | 33,194 | -1.75(-1.86%) |
Aug 19, 2022 | 95.53 | 95.53 | 93.90 | 94.10 | 66,842 | -2.16(-2.24%) |
Aug 18, 2022 | 95.76 | 96.48 | 95.70 | 96.26 | 163,429 | +0.29(+0.30%) |
Aug 17, 2022 | 95.35 | 96.22 | 95.17 | 95.97 | 20,852 | -0.20(-0.21%) |
Aug 16, 2022 | 95.65 | 96.49 | 95.54 | 96.17 | 36,495 | +0.19(+0.20%) |
Aug 15, 2022 | 94.69 | 96.30 | 94.63 | 95.98 | 197,551 | +0.46(+0.49%) |
Aug 12, 2022 | 94.69 | 95.57 | 94.20 | 95.51 | 18,983 | +1.54(+1.64%) |
Aug 11, 2022 | 93.60 | 94.67 | 93.60 | 93.98 | 52,379 | +0.96(+1.03%) |
Aug 10, 2022 | 92.32 | 93.44 | 92.32 | 93.02 | 474,632 | +1.82(+1.99%) |
Aug 09, 2022 | 90.83 | 91.24 | 90.80 | 91.20 | 48,960 | +0.23(+0.26%) |
Aug 08, 2022 | 91.50 | 91.88 | 90.91 | 90.97 | 15,549 | -0.03(-0.03%) |
Aug 05, 2022 | 90.10 | 91.30 | 90.10 | 91.00 | 14,889 | +0.38(+0.42%) |
Aug 04, 2022 | 90.13 | 90.82 | 90.13 | 90.62 | 16,408 | +0.56(+0.62%) |
Aug 03, 2022 | 89.39 | 90.47 | 89.27 | 90.06 | 252,915 | +1.44(+1.63%) |
Aug 02, 2022 | 88.24 | 89.32 | 87.98 | 88.62 | 43,630 | -0.33(-0.37%) |