Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 92.75 | 93.41 | 92.75 | 92.92 | 40,906 | -0.15(-0.16%) |
Oct 28, 2022 | 91.00 | 93.13 | 90.83 | 93.06 | 85,081 | +2.29(+2.52%) |
Oct 27, 2022 | 90.37 | 91.59 | 90.37 | 90.78 | 43,295 | +1.23(+1.37%) |
Oct 26, 2022 | 89.16 | 90.47 | 89.16 | 89.55 | 37,282 | +0.44(+0.49%) |
Oct 25, 2022 | 87.69 | 89.14 | 87.65 | 89.11 | 88,213 | +1.34(+1.52%) |
Oct 24, 2022 | 87.62 | 88.15 | 87.32 | 87.77 | 23,237 | +0.59(+0.68%) |
Oct 21, 2022 | 84.43 | 87.27 | 84.43 | 87.18 | 14,665 | +2.65(+3.14%) |
Oct 20, 2022 | 85.26 | 86.06 | 84.26 | 84.53 | 13,745 | -0.79(-0.93%) |
Oct 19, 2022 | 85.71 | 86.17 | 84.86 | 85.32 | 13,318 | -0.89(-1.03%) |
Oct 18, 2022 | 86.86 | 87.56 | 85.66 | 86.21 | 34,917 | +1.76(+2.09%) |
Oct 17, 2022 | 84.61 | 85.43 | 84.16 | 84.45 | 43,230 | +1.31(+1.57%) |
Oct 14, 2022 | 86.36 | 87.19 | 83.09 | 83.14 | 32,780 | -3.20(-3.70%) |
Oct 13, 2022 | 82.27 | 86.69 | 81.87 | 86.34 | 91,798 | +2.41(+2.87%) |
Oct 12, 2022 | 83.79 | 84.77 | 83.76 | 83.93 | 34,084 | +0.13(+0.15%) |
Oct 11, 2022 | 84.58 | 85.12 | 83.38 | 83.80 | 27,343 | -1.22(-1.44%) |
Oct 10, 2022 | 85.88 | 85.88 | 84.59 | 85.02 | 78,904 | -0.14(-0.16%) |
Oct 07, 2022 | 85.75 | 85.96 | 84.68 | 85.16 | 39,449 | -1.99(-2.28%) |
Oct 06, 2022 | 87.20 | 87.89 | 86.91 | 87.14 | 21,557 | -0.66(-0.75%) |
Oct 05, 2022 | 86.89 | 88.19 | 86.58 | 87.80 | 78,333 | -0.55(-0.62%) |
Oct 04, 2022 | 85.64 | 88.36 | 85.64 | 88.36 | 25,645 | +3.92(+4.65%) |
Oct 03, 2022 | 83.37 | 84.89 | 82.54 | 84.43 | 98,975 | +1.71(+2.06%) |
Sep 30, 2022 | 83.03 | 84.50 | 82.72 | 82.73 | 18,979 | -0.31(-0.37%) |
Sep 29, 2022 | 83.62 | 83.87 | 82.46 | 83.04 | 65,446 | -1.49(-1.77%) |
Sep 28, 2022 | 83.06 | 84.91 | 82.81 | 84.53 | 26,436 | +1.83(+2.21%) |
Sep 27, 2022 | 84.17 | 84.17 | 81.99 | 82.70 | 42,720 | -0.55(-0.66%) |
Sep 26, 2022 | 83.89 | 84.50 | 82.81 | 83.25 | 68,280 | -1.30(-1.53%) |
Sep 23, 2022 | 85.85 | 85.85 | 83.46 | 84.54 | 159,254 | -2.51(-2.88%) |
Sep 22, 2022 | 88.57 | 88.59 | 86.75 | 87.05 | 43,921 | -1.30(-1.47%) |
Sep 21, 2022 | 89.54 | 90.55 | 88.33 | 88.35 | 28,730 | -0.85(-0.95%) |
Sep 20, 2022 | 89.94 | 90.46 | 88.53 | 89.20 | 23,066 | -1.43(-1.57%) |
Sep 19, 2022 | 88.77 | 90.65 | 88.77 | 90.62 | 22,050 | +0.81(+0.90%) |
Sep 16, 2022 | 89.72 | 89.98 | 89.02 | 89.82 | 21,961 | -1.01(-1.11%) |
Sep 15, 2022 | 90.37 | 91.96 | 90.37 | 90.83 | 26,521 | +0.35(+0.38%) |
Sep 14, 2022 | 90.68 | 90.96 | 89.70 | 90.48 | 43,650 | -0.13(-0.15%) |
Sep 13, 2022 | 91.66 | 91.79 | 90.35 | 90.61 | 56,589 | -3.06(-3.27%) |
Sep 12, 2022 | 93.21 | 94.32 | 93.21 | 93.68 | 130,153 | +0.53(+0.57%) |
Sep 09, 2022 | 92.60 | 93.26 | 92.50 | 93.15 | 18,188 | +1.33(+1.45%) |
Sep 08, 2022 | 90.06 | 91.88 | 90.06 | 91.82 | 50,034 | +1.34(+1.48%) |
Sep 07, 2022 | 88.56 | 90.66 | 88.56 | 90.48 | 43,849 | +1.58(+1.78%) |
Sep 06, 2022 | 89.65 | 89.65 | 87.77 | 88.90 | 46,765 | -0.30(-0.33%) |
Sep 02, 2022 | 90.94 | 91.58 | 88.90 | 89.20 | 88,625 | -0.76(-0.85%) |
Sep 01, 2022 | 88.76 | 90.02 | 87.72 | 89.96 | 59,772 | +0.62(+0.69%) |
Aug 31, 2022 | 89.55 | 89.83 | 89.03 | 89.34 | 24,122 | +0.20(+0.23%) |
Aug 30, 2022 | 90.03 | 90.06 | 88.83 | 89.14 | 27,647 | -0.54(-0.60%) |
Aug 29, 2022 | 89.89 | 90.39 | 89.38 | 89.68 | 33,664 | -0.97(-1.07%) |
Aug 26, 2022 | 93.67 | 93.67 | 90.62 | 90.65 | 35,685 | -2.62(-2.81%) |
Aug 25, 2022 | 92.48 | 93.35 | 92.48 | 93.27 | 31,696 | +1.05(+1.14%) |
Aug 24, 2022 | 91.51 | 92.60 | 91.51 | 92.22 | 20,585 | +0.47(+0.51%) |
Aug 23, 2022 | 91.97 | 92.43 | 91.63 | 91.75 | 37,897 | -0.30(-0.32%) |
Aug 22, 2022 | 92.71 | 92.71 | 91.89 | 92.05 | 33,303 | -1.74(-1.86%) |
Aug 19, 2022 | 95.22 | 95.22 | 93.59 | 93.79 | 67,062 | -2.15(-2.24%) |
Aug 18, 2022 | 95.44 | 96.16 | 95.38 | 95.94 | 163,966 | +0.29(+0.30%) |
Aug 17, 2022 | 95.04 | 95.90 | 94.85 | 95.65 | 20,921 | -0.20(-0.21%) |
Aug 16, 2022 | 95.34 | 96.17 | 95.22 | 95.86 | 36,615 | +0.19(+0.20%) |
Aug 15, 2022 | 94.38 | 95.98 | 94.32 | 95.66 | 198,201 | +0.46(+0.49%) |
Aug 12, 2022 | 94.38 | 95.26 | 93.90 | 95.20 | 19,045 | +1.53(+1.64%) |
Aug 11, 2022 | 93.29 | 94.36 | 93.29 | 93.67 | 52,551 | +0.95(+1.03%) |
Aug 10, 2022 | 92.02 | 93.13 | 92.02 | 92.72 | 476,192 | +1.81(+1.99%) |
Aug 09, 2022 | 90.53 | 90.94 | 90.50 | 90.90 | 49,121 | +0.23(+0.26%) |
Aug 08, 2022 | 91.20 | 91.58 | 90.61 | 90.67 | 15,600 | -0.03(-0.03%) |
Aug 05, 2022 | 89.81 | 91.00 | 89.81 | 90.70 | 14,938 | +0.38(+0.42%) |
Aug 04, 2022 | 89.83 | 90.52 | 89.83 | 90.33 | 16,462 | +0.56(+0.62%) |
Aug 03, 2022 | 89.09 | 90.17 | 88.98 | 89.77 | 253,747 | +1.44(+1.63%) |
Aug 02, 2022 | 87.95 | 89.03 | 87.70 | 88.33 | 43,773 | -0.33(-0.37%) |