Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 87.77 | 88.76 | 87.77 | 88.39 | 31,473 | +0.18(+0.20%) |
Oct 28, 2022 | 86.81 | 88.49 | 86.70 | 88.21 | 26,480 | +1.31(+1.51%) |
Oct 27, 2022 | 88.36 | 88.36 | 86.75 | 86.90 | 63,015 | -1.22(-1.38%) |
Oct 26, 2022 | 86.56 | 90.04 | 86.56 | 88.12 | 163,908 | +1.51(+1.74%) |
Oct 25, 2022 | 84.27 | 86.83 | 84.27 | 86.61 | 18,468 | +2.54(+3.02%) |
Oct 24, 2022 | 84.20 | 84.20 | 83.16 | 84.08 | 12,992 | +0.17(+0.20%) |
Oct 21, 2022 | 82.52 | 84.09 | 81.59 | 83.91 | 13,043 | +1.21(+1.46%) |
Oct 20, 2022 | 83.00 | 84.45 | 82.52 | 82.70 | 17,977 | -0.47(-0.56%) |
Oct 19, 2022 | 84.55 | 84.98 | 82.21 | 83.17 | 21,875 | -2.15(-2.52%) |
Oct 18, 2022 | 86.38 | 87.98 | 84.88 | 85.32 | 61,131 | +0.79(+0.93%) |
Oct 17, 2022 | 83.07 | 84.84 | 83.07 | 84.53 | 12,211 | +2.93(+3.59%) |
Oct 14, 2022 | 84.58 | 85.01 | 81.49 | 81.60 | 8,832 | -2.23(-2.66%) |
Oct 13, 2022 | 80.37 | 84.48 | 79.85 | 83.83 | 22,196 | +1.76(+2.15%) |
Oct 12, 2022 | 82.66 | 82.66 | 81.38 | 82.07 | 16,076 | -0.55(-0.67%) |
Oct 11, 2022 | 82.34 | 83.58 | 80.47 | 82.62 | 17,628 | -0.09(-0.11%) |
Oct 10, 2022 | 84.30 | 84.30 | 82.44 | 82.71 | 13,531 | -1.47(-1.75%) |
Oct 07, 2022 | 86.42 | 86.42 | 83.88 | 84.18 | 10,490 | -3.62(-4.12%) |
Oct 06, 2022 | 88.78 | 89.56 | 87.55 | 87.79 | 8,819 | -1.57(-1.76%) |
Oct 05, 2022 | 88.89 | 89.68 | 87.98 | 89.37 | 6,583 | -0.60(-0.66%) |
Oct 04, 2022 | 88.64 | 90.40 | 88.64 | 89.96 | 44,340 | +2.90(+3.33%) |
Oct 03, 2022 | 85.89 | 87.40 | 85.27 | 87.06 | 31,059 | +1.77(+2.07%) |
Sep 30, 2022 | 86.09 | 88.41 | 85.14 | 85.30 | 8,312 | -0.90(-1.04%) |
Sep 29, 2022 | 85.90 | 86.19 | 84.92 | 86.19 | 10,163 | -0.71(-0.82%) |
Sep 28, 2022 | 84.76 | 87.36 | 84.59 | 86.90 | 30,918 | +2.91(+3.46%) |
Sep 27, 2022 | 85.19 | 85.61 | 83.36 | 84.00 | 14,367 | -0.22(-0.26%) |
Sep 26, 2022 | 84.16 | 85.49 | 83.50 | 84.22 | 12,505 | -0.41(-0.48%) |
Sep 23, 2022 | 84.77 | 84.77 | 83.04 | 84.63 | 21,013 | -1.06(-1.24%) |
Sep 22, 2022 | 87.77 | 87.77 | 85.27 | 85.69 | 38,720 | -2.64(-2.99%) |
Sep 21, 2022 | 90.93 | 91.17 | 88.32 | 88.32 | 15,074 | -2.22(-2.45%) |
Sep 20, 2022 | 90.95 | 90.95 | 89.46 | 90.54 | 20,992 | -1.27(-1.38%) |
Sep 19, 2022 | 91.76 | 91.94 | 89.53 | 91.81 | 16,809 | -0.89(-0.96%) |
Sep 16, 2022 | 93.98 | 93.98 | 91.89 | 92.70 | 49,635 | -2.51(-2.63%) |
Sep 15, 2022 | 95.24 | 97.30 | 94.65 | 95.21 | 31,976 | -0.44(-0.46%) |
Sep 14, 2022 | 95.33 | 95.65 | 94.52 | 95.65 | 11,594 | +0.40(+0.42%) |
Sep 13, 2022 | 95.94 | 96.32 | 95.12 | 95.25 | 13,867 | -3.53(-3.57%) |
Sep 12, 2022 | 98.12 | 98.97 | 98.07 | 98.78 | 11,073 | +1.35(+1.38%) |
Sep 09, 2022 | 96.34 | 97.71 | 96.31 | 97.43 | 12,514 | +1.90(+1.99%) |
Sep 08, 2022 | 94.04 | 95.53 | 94.04 | 95.53 | 5,209 | +1.98(+2.12%) |
Sep 07, 2022 | 90.42 | 93.66 | 90.42 | 93.55 | 9,427 | +3.94(+4.39%) |
Sep 06, 2022 | 90.64 | 90.71 | 89.50 | 89.61 | 57,005 | -1.00(-1.10%) |
Sep 02, 2022 | 92.99 | 92.99 | 90.41 | 90.61 | 16,731 | -1.49(-1.62%) |
Sep 01, 2022 | 91.76 | 92.11 | 89.75 | 92.10 | 69,633 | -0.48(-0.52%) |
Aug 31, 2022 | 92.90 | 93.42 | 92.26 | 92.58 | 10,661 | +0.43(+0.47%) |
Aug 30, 2022 | 93.57 | 93.73 | 91.76 | 92.15 | 14,585 | -0.93(-1.00%) |
Aug 29, 2022 | 93.48 | 93.70 | 93.06 | 93.08 | 12,182 | -1.38(-1.46%) |
Aug 26, 2022 | 98.38 | 98.38 | 94.11 | 94.46 | 18,903 | -4.04(-4.10%) |
Aug 25, 2022 | 96.99 | 98.57 | 96.47 | 98.50 | 10,004 | +2.45(+2.55%) |
Aug 24, 2022 | 94.31 | 96.36 | 94.31 | 96.05 | 8,626 | +1.71(+1.81%) |
Aug 23, 2022 | 94.58 | 94.66 | 93.33 | 94.34 | 19,561 | -0.42(-0.44%) |
Aug 22, 2022 | 95.89 | 96.47 | 94.54 | 94.76 | 28,212 | -2.53(-2.60%) |
Aug 19, 2022 | 98.94 | 98.94 | 97.07 | 97.29 | 19,528 | -2.48(-2.48%) |
Aug 18, 2022 | 100.06 | 100.29 | 98.29 | 99.76 | 25,633 | -0.30(-0.30%) |
Aug 17, 2022 | 101.44 | 101.77 | 99.77 | 100.06 | 20,423 | -2.58(-2.51%) |
Aug 16, 2022 | 103.65 | 103.65 | 101.18 | 102.64 | 22,447 | -1.35(-1.30%) |
Aug 15, 2022 | 102.11 | 104.23 | 102.11 | 103.99 | 33,547 | +1.26(+1.23%) |
Aug 12, 2022 | 101.56 | 102.82 | 101.08 | 102.73 | 17,389 | +1.47(+1.45%) |
Aug 11, 2022 | 101.06 | 103.71 | 100.85 | 101.26 | 34,807 | +1.11(+1.11%) |
Aug 10, 2022 | 97.87 | 100.18 | 97.87 | 100.15 | 29,008 | +4.18(+4.35%) |
Aug 09, 2022 | 98.67 | 98.67 | 95.77 | 95.98 | 52,981 | -3.03(-3.06%) |
Aug 08, 2022 | 99.40 | 100.63 | 98.61 | 99.01 | 10,148 | +0.43(+0.44%) |
Aug 05, 2022 | 95.87 | 98.71 | 95.64 | 98.58 | 11,562 | +1.82(+1.88%) |
Aug 04, 2022 | 97.18 | 97.22 | 96.14 | 96.76 | 12,037 | -0.27(-0.28%) |
Aug 03, 2022 | 95.90 | 97.43 | 95.27 | 97.03 | 18,072 | +1.92(+2.02%) |
Aug 02, 2022 | 93.60 | 95.73 | 93.60 | 95.11 | 11,914 | +1.00(+1.06%) |