Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 88.42 | 90.27 | 88.37 | 89.86 | 116,503 | +0.89(+1.00%) |
Oct 28, 2022 | 89.04 | 89.74 | 88.04 | 88.96 | 150,384 | +0.70(+0.79%) |
Oct 27, 2022 | 88.01 | 89.67 | 87.90 | 88.27 | 96,109 | +1.28(+1.48%) |
Oct 26, 2022 | 88.29 | 89.15 | 86.48 | 86.98 | 92,159 | +0.77(+0.90%) |
Oct 25, 2022 | 84.15 | 87.38 | 82.21 | 86.21 | 109,784 | -0.10(-0.11%) |
Oct 24, 2022 | 86.16 | 86.98 | 85.42 | 86.31 | 133,790 | +0.99(+1.16%) |
Oct 21, 2022 | 83.64 | 85.92 | 83.01 | 85.31 | 92,662 | +2.39(+2.89%) |
Oct 20, 2022 | 85.15 | 85.65 | 82.82 | 82.92 | 89,989 | -2.49(-2.92%) |
Oct 19, 2022 | 84.94 | 86.20 | 84.69 | 85.41 | 148,580 | -0.46(-0.54%) |
Oct 18, 2022 | 85.52 | 86.57 | 84.94 | 85.87 | 82,574 | +2.02(+2.41%) |
Oct 17, 2022 | 83.27 | 84.72 | 82.85 | 83.85 | 123,417 | +2.15(+2.63%) |
Oct 14, 2022 | 82.08 | 83.07 | 80.00 | 81.71 | 291,229 | -0.01(-0.01%) |
Oct 13, 2022 | 78.84 | 82.54 | 78.79 | 81.72 | 164,414 | +1.48(+1.85%) |
Oct 12, 2022 | 82.69 | 83.92 | 80.19 | 80.23 | 326,429 | -4.46(-5.27%) |
Oct 11, 2022 | 83.21 | 84.98 | 83.04 | 84.70 | 192,359 | +1.12(+1.34%) |
Oct 10, 2022 | 82.40 | 84.07 | 81.63 | 83.58 | 140,256 | +1.83(+2.24%) |
Oct 07, 2022 | 81.07 | 81.88 | 80.22 | 81.74 | 121,961 | -0.13(-0.16%) |
Oct 06, 2022 | 81.04 | 82.24 | 80.97 | 81.87 | 82,650 | +0.27(+0.34%) |
Oct 05, 2022 | 81.06 | 82.22 | 80.42 | 81.60 | 124,171 | -0.40(-0.49%) |
Oct 04, 2022 | 81.35 | 83.30 | 80.83 | 82.00 | 190,888 | +1.95(+2.44%) |
Oct 03, 2022 | 78.11 | 80.86 | 77.73 | 80.05 | 146,401 | +2.74(+3.54%) |
Sep 30, 2022 | 77.29 | 78.84 | 76.97 | 77.31 | 161,099 | -0.43(-0.56%) |
Sep 29, 2022 | 77.44 | 77.82 | 75.97 | 77.74 | 112,828 | -0.25(-0.31%) |
Sep 28, 2022 | 76.62 | 78.67 | 75.95 | 77.99 | 142,439 | +1.70(+2.22%) |
Sep 27, 2022 | 76.70 | 77.42 | 75.49 | 76.29 | 90,369 | +0.28(+0.37%) |
Sep 26, 2022 | 76.21 | 77.77 | 75.96 | 76.01 | 91,731 | -1.10(-1.42%) |
Sep 23, 2022 | 78.24 | 78.24 | 76.12 | 77.11 | 82,515 | -2.18(-2.75%) |
Sep 22, 2022 | 80.25 | 80.25 | 78.79 | 79.28 | 90,235 | -1.57(-1.94%) |
Sep 21, 2022 | 82.50 | 82.86 | 80.71 | 80.85 | 66,713 | -0.71(-0.87%) |
Sep 20, 2022 | 81.77 | 82.03 | 81.11 | 81.56 | 87,264 | -0.99(-1.20%) |
Sep 19, 2022 | 81.26 | 83.17 | 81.26 | 82.55 | 103,178 | +0.84(+1.03%) |
Sep 16, 2022 | 81.53 | 81.73 | 79.38 | 81.71 | 351,217 | -0.92(-1.12%) |
Sep 15, 2022 | 81.96 | 83.18 | 81.77 | 82.63 | 124,097 | -0.17(-0.20%) |
Sep 14, 2022 | 82.16 | 82.91 | 80.87 | 82.79 | 113,751 | +0.36(+0.44%) |
Sep 13, 2022 | 84.86 | 85.52 | 81.95 | 82.43 | 84,627 | -4.18(-4.82%) |
Sep 12, 2022 | 84.38 | 86.84 | 84.11 | 86.61 | 187,893 | +2.26(+2.67%) |
Sep 09, 2022 | 85.12 | 85.78 | 84.33 | 84.35 | 133,978 | -0.04(-0.05%) |
Sep 08, 2022 | 83.50 | 84.57 | 82.71 | 84.39 | 90,649 | +0.34(+0.41%) |
Sep 07, 2022 | 82.81 | 84.41 | 82.50 | 84.05 | 124,249 | +1.13(+1.36%) |
Sep 06, 2022 | 83.93 | 84.26 | 82.66 | 82.92 | 98,770 | -1.23(-1.46%) |
Sep 02, 2022 | 85.19 | 85.99 | 83.66 | 84.15 | 54,823 | -0.74(-0.87%) |
Sep 01, 2022 | 85.47 | 85.47 | 84.30 | 84.88 | 79,318 | -1.40(-1.62%) |
Aug 31, 2022 | 88.04 | 88.04 | 86.11 | 86.28 | 65,039 | -1.28(-1.46%) |
Aug 30, 2022 | 89.26 | 89.26 | 87.41 | 87.56 | 207,816 | -1.33(-1.50%) |
Aug 29, 2022 | 87.96 | 89.55 | 87.57 | 88.89 | 56,603 | +0.07(+0.08%) |
Aug 26, 2022 | 91.70 | 91.92 | 88.64 | 88.83 | 71,700 | -3.03(-3.30%) |
Aug 25, 2022 | 90.82 | 92.63 | 90.82 | 91.86 | 60,909 | +1.10(+1.21%) |
Aug 24, 2022 | 89.77 | 91.34 | 88.63 | 90.76 | 56,991 | +0.60(+0.66%) |
Aug 23, 2022 | 89.71 | 91.09 | 89.68 | 90.17 | 103,315 | +0.31(+0.35%) |
Aug 22, 2022 | 90.99 | 91.15 | 89.72 | 89.85 | 104,868 | -2.30(-2.49%) |
Aug 19, 2022 | 92.92 | 92.94 | 91.72 | 92.15 | 59,790 | -1.33(-1.42%) |
Aug 18, 2022 | 92.18 | 93.70 | 92.18 | 93.48 | 59,393 | +0.97(+1.05%) |
Aug 17, 2022 | 92.47 | 93.61 | 92.37 | 92.51 | 108,704 | -1.33(-1.42%) |
Aug 16, 2022 | 94.92 | 95.06 | 93.48 | 93.84 | 116,349 | -1.25(-1.32%) |
Aug 15, 2022 | 94.20 | 95.62 | 94.20 | 95.10 | 73,654 | +0.69(+0.74%) |
Aug 12, 2022 | 92.28 | 94.40 | 91.60 | 94.40 | 67,176 | +2.49(+2.71%) |
Aug 11, 2022 | 93.50 | 93.99 | 91.66 | 91.91 | 76,758 | -0.68(-0.73%) |
Aug 10, 2022 | 91.05 | 92.85 | 90.36 | 92.58 | 118,100 | +2.97(+3.32%) |
Aug 09, 2022 | 88.62 | 89.72 | 88.35 | 89.61 | 105,403 | +0.63(+0.70%) |
Aug 08, 2022 | 88.52 | 89.61 | 87.79 | 88.98 | 92,478 | +0.51(+0.57%) |
Aug 05, 2022 | 88.05 | 89.34 | 87.06 | 88.47 | 51,224 | -0.63(-0.70%) |
Aug 04, 2022 | 89.36 | 89.36 | 88.47 | 89.10 | 50,475 | -0.32(-0.36%) |
Aug 03, 2022 | 88.87 | 90.00 | 87.45 | 89.42 | 65,245 | +1.42(+1.61%) |
Aug 02, 2022 | 89.41 | 89.55 | 87.76 | 88.00 | 90,204 | -1.31(-1.47%) |