Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 91.59 | 95.36 | 91.41 | 94.13 | 2,253,085 | +4.06(+4.51%) |
Oct 28, 2022 | 90.75 | 91.58 | 88.17 | 90.07 | 1,186,281 | -0.16(-0.17%) |
Oct 27, 2022 | 92.18 | 93.37 | 90.20 | 90.23 | 1,660,704 | -0.71(-0.78%) |
Oct 26, 2022 | 91.35 | 92.47 | 90.09 | 90.93 | 2,388,901 | -0.08(-0.09%) |
Oct 25, 2022 | 88.89 | 91.30 | 87.55 | 91.02 | 1,966,390 | +2.01(+2.25%) |
Oct 24, 2022 | 89.10 | 90.92 | 87.91 | 89.01 | 1,787,244 | -0.29(-0.32%) |
Oct 21, 2022 | 91.09 | 91.37 | 87.74 | 89.30 | 1,983,846 | -1.68(-1.84%) |
Oct 20, 2022 | 92.78 | 93.56 | 90.13 | 90.97 | 1,224,219 | -0.64(-0.69%) |
Oct 19, 2022 | 91.14 | 92.15 | 90.21 | 91.61 | 1,384,582 | +0.96(+1.06%) |
Oct 18, 2022 | 89.62 | 91.99 | 89.07 | 90.65 | 2,078,341 | +1.19(+1.33%) |
Oct 17, 2022 | 87.54 | 89.89 | 87.40 | 89.46 | 1,802,517 | +1.73(+1.97%) |
Oct 14, 2022 | 91.99 | 92.43 | 87.50 | 87.73 | 1,963,141 | -6.11(-6.51%) |
Oct 13, 2022 | 90.93 | 94.32 | 90.25 | 93.84 | 1,691,824 | +2.25(+2.46%) |
Oct 12, 2022 | 88.11 | 93.14 | 87.35 | 91.59 | 2,165,125 | +2.68(+3.01%) |
Oct 11, 2022 | 87.92 | 90.68 | 87.26 | 88.91 | 1,751,246 | -0.95(-1.06%) |
Oct 10, 2022 | 94.52 | 97.05 | 89.59 | 89.86 | 1,868,446 | -2.60(-2.82%) |
Oct 07, 2022 | 93.42 | 95.32 | 92.40 | 92.46 | 3,004,557 | -1.10(-1.17%) |
Oct 06, 2022 | 93.72 | 95.60 | 92.99 | 93.56 | 2,623,309 | -0.73(-0.77%) |
Oct 05, 2022 | 94.29 | 95.27 | 92.55 | 94.28 | 2,294,277 | +0.18(+0.20%) |
Oct 04, 2022 | 93.73 | 95.14 | 92.56 | 94.10 | 3,201,896 | +3.05(+3.35%) |
Oct 03, 2022 | 88.34 | 91.55 | 88.34 | 91.05 | 2,644,375 | +4.34(+5.01%) |
Sep 30, 2022 | 84.65 | 87.80 | 84.32 | 86.71 | 1,957,347 | +0.34(+0.39%) |
Sep 29, 2022 | 87.34 | 87.74 | 83.87 | 86.37 | 2,299,121 | -1.52(-1.73%) |
Sep 28, 2022 | 84.64 | 88.21 | 84.87 | 87.89 | 1,831,374 | +3.31(+3.92%) |
Sep 27, 2022 | 84.95 | 86.42 | 83.90 | 84.57 | 2,201,831 | +0.74(+0.88%) |
Sep 26, 2022 | 84.69 | 86.72 | 83.66 | 83.84 | 2,627,599 | -1.69(-1.98%) |
Sep 23, 2022 | 86.45 | 86.52 | 83.37 | 85.53 | 3,465,408 | -5.15(-5.68%) |
Sep 22, 2022 | 96.05 | 96.67 | 90.51 | 90.69 | 1,949,570 | -3.27(-3.48%) |
Sep 21, 2022 | 96.46 | 96.97 | 93.38 | 93.95 | 1,576,251 | -0.49(-0.52%) |
Sep 20, 2022 | 93.65 | 95.39 | 91.93 | 94.44 | 2,062,400 | +0.32(+0.34%) |
Sep 19, 2022 | 90.22 | 94.43 | 89.77 | 94.12 | 1,785,251 | +1.55(+1.67%) |
Sep 16, 2022 | 95.34 | 95.57 | 91.28 | 92.57 | 5,055,430 | -2.77(-2.91%) |
Sep 15, 2022 | 93.55 | 95.90 | 92.96 | 95.34 | 1,975,090 | -0.89(-0.93%) |
Sep 14, 2022 | 95.95 | 97.50 | 94.86 | 96.24 | 2,431,271 | +2.88(+3.09%) |
Sep 13, 2022 | 94.72 | 96.63 | 92.62 | 93.35 | 1,805,166 | -2.21(-2.31%) |
Sep 12, 2022 | 96.26 | 96.48 | 94.08 | 95.56 | 1,524,895 | +0.97(+1.02%) |
Sep 09, 2022 | 94.30 | 95.97 | 94.02 | 94.60 | 1,861,399 | +2.19(+2.37%) |
Sep 08, 2022 | 90.82 | 92.98 | 89.40 | 92.41 | 1,561,252 | +2.45(+2.72%) |
Sep 07, 2022 | 86.98 | 90.21 | 85.48 | 89.96 | 1,868,238 | +1.11(+1.25%) |
Sep 06, 2022 | 91.27 | 91.81 | 88.52 | 88.84 | 2,227,966 | -2.95(-3.22%) |
Sep 02, 2022 | 93.36 | 93.40 | 91.20 | 91.80 | 1,521,223 | +1.58(+1.75%) |
Sep 01, 2022 | 90.92 | 92.38 | 89.37 | 90.22 | 1,636,514 | -2.27(-2.46%) |
Aug 31, 2022 | 87.59 | 93.56 | 87.30 | 92.49 | 2,624,621 | +2.39(+2.66%) |
Aug 30, 2022 | 92.30 | 92.81 | 88.09 | 90.10 | 2,639,199 | -5.41(-5.67%) |
Aug 29, 2022 | 94.24 | 97.10 | 93.42 | 95.51 | 1,386,281 | +0.10(+0.11%) |
Aug 26, 2022 | 95.58 | 97.15 | 94.80 | 95.41 | 1,515,306 | -0.13(-0.13%) |
Aug 25, 2022 | 95.87 | 96.13 | 94.74 | 95.54 | 1,668,327 | +0.05(+0.05%) |
Aug 24, 2022 | 92.91 | 95.76 | 91.79 | 95.49 | 2,369,943 | +3.11(+3.37%) |
Aug 23, 2022 | 93.88 | 95.39 | 91.07 | 92.38 | 3,260,007 | +0.19(+0.21%) |
Aug 22, 2022 | 90.15 | 92.35 | 87.41 | 92.19 | 2,867,196 | +3.53(+3.98%) |
Aug 19, 2022 | 92.13 | 92.29 | 88.66 | 88.66 | 4,115,345 | -5.45(-5.79%) |
Aug 18, 2022 | 91.12 | 94.15 | 91.12 | 94.11 | 3,428,585 | +3.61(+3.99%) |
Aug 17, 2022 | 89.62 | 91.04 | 88.57 | 90.50 | 2,346,187 | +1.22(+1.37%) |
Aug 16, 2022 | 87.48 | 89.83 | 86.42 | 89.28 | 3,688,417 | +3.15(+3.65%) |
Aug 15, 2022 | 85.38 | 86.87 | 83.08 | 86.13 | 2,216,201 | -2.07(-2.35%) |
Aug 12, 2022 | 87.32 | 88.38 | 86.28 | 88.20 | 2,822,357 | +0.81(+0.92%) |
Aug 11, 2022 | 86.67 | 87.43 | 84.71 | 87.40 | 6,012,089 | +2.97(+3.52%) |
Aug 10, 2022 | 84.78 | 84.99 | 82.21 | 84.42 | 1,750,436 | -0.57(-0.67%) |
Aug 09, 2022 | 84.87 | 86.98 | 84.59 | 84.99 | 3,187,963 | +1.63(+1.96%) |
Aug 08, 2022 | 82.50 | 84.46 | 82.36 | 83.35 | 1,671,789 | +0.73(+0.88%) |
Aug 05, 2022 | 78.29 | 83.15 | 77.69 | 82.63 | 1,887,101 | +3.57(+4.52%) |
Aug 04, 2022 | 81.47 | 82.39 | 78.65 | 79.05 | 3,936,658 | -3.15(-3.83%) |
Aug 03, 2022 | 83.23 | 85.65 | 78.86 | 82.21 | 4,878,339 | +1.15(+1.42%) |
Aug 02, 2022 | 81.13 | 81.92 | 79.60 | 81.06 | 2,031,096 | -0.15(-0.19%) |