Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 89.05 | 90.07 | 88.21 | 89.43 | 957,581 | -0.57(-0.63%) |
Oct 28, 2022 | 88.26 | 90.46 | 86.91 | 90.00 | 546,037 | +1.41(+1.59%) |
Oct 27, 2022 | 90.94 | 91.64 | 88.38 | 88.59 | 459,255 | -1.64(-1.82%) |
Oct 26, 2022 | 90.15 | 93.27 | 89.59 | 90.23 | 779,979 | -0.28(-0.31%) |
Oct 25, 2022 | 86.01 | 90.89 | 86.01 | 90.51 | 1,004,148 | +4.49(+5.22%) |
Oct 24, 2022 | 87.57 | 87.95 | 85.39 | 86.03 | 918,702 | -1.50(-1.71%) |
Oct 21, 2022 | 86.35 | 88.26 | 85.56 | 87.52 | 1,267,987 | +0.97(+1.13%) |
Oct 20, 2022 | 88.84 | 91.17 | 86.28 | 86.55 | 861,607 | -2.01(-2.27%) |
Oct 19, 2022 | 90.45 | 91.19 | 88.09 | 88.56 | 744,996 | -2.57(-2.82%) |
Oct 18, 2022 | 93.69 | 94.33 | 90.49 | 91.12 | 843,999 | -0.48(-0.53%) |
Oct 17, 2022 | 90.71 | 91.96 | 90.20 | 91.60 | 708,244 | +2.32(+2.59%) |
Oct 14, 2022 | 91.65 | 92.16 | 88.53 | 89.29 | 828,744 | -1.52(-1.68%) |
Oct 13, 2022 | 87.17 | 92.14 | 85.19 | 90.81 | 1,348,832 | +1.54(+1.73%) |
Oct 12, 2022 | 87.62 | 89.98 | 86.81 | 89.27 | 993,649 | +1.89(+2.16%) |
Oct 11, 2022 | 85.33 | 88.31 | 84.76 | 87.38 | 1,227,031 | +1.85(+2.17%) |
Oct 10, 2022 | 88.05 | 88.39 | 83.92 | 85.53 | 1,331,995 | -2.05(-2.34%) |
Oct 07, 2022 | 89.08 | 89.08 | 86.65 | 87.57 | 861,287 | -2.67(-2.96%) |
Oct 06, 2022 | 90.24 | 91.36 | 89.66 | 90.24 | 769,703 | -0.47(-0.52%) |
Oct 05, 2022 | 87.28 | 91.15 | 86.65 | 90.72 | 1,184,285 | +2.19(+2.47%) |
Oct 04, 2022 | 86.14 | 88.53 | 85.77 | 88.53 | 1,043,668 | +4.72(+5.63%) |
Oct 03, 2022 | 83.22 | 84.58 | 81.10 | 83.81 | 995,470 | +1.86(+2.27%) |
Sep 30, 2022 | 82.25 | 84.32 | 79.34 | 81.95 | 1,407,085 | -2.26(-2.68%) |
Sep 29, 2022 | 83.76 | 85.40 | 82.50 | 84.20 | 1,422,545 | -0.94(-1.10%) |
Sep 28, 2022 | 82.33 | 85.63 | 82.33 | 85.14 | 1,204,222 | +3.32(+4.06%) |
Sep 27, 2022 | 81.75 | 82.81 | 80.43 | 81.82 | 1,208,526 | +1.49(+1.86%) |
Sep 26, 2022 | 81.61 | 82.49 | 80.29 | 80.33 | 781,042 | -1.41(-1.72%) |
Sep 23, 2022 | 83.03 | 83.66 | 79.98 | 81.73 | 1,368,296 | -2.83(-3.35%) |
Sep 22, 2022 | 88.23 | 88.23 | 84.49 | 84.57 | 1,033,147 | -3.75(-4.25%) |
Sep 21, 2022 | 91.04 | 91.93 | 88.30 | 88.32 | 1,040,593 | -1.82(-2.02%) |
Sep 20, 2022 | 91.66 | 94.40 | 89.66 | 90.13 | 1,611,625 | -1.97(-2.14%) |
Sep 19, 2022 | 90.53 | 92.22 | 88.74 | 92.10 | 1,284,779 | +2.66(+2.97%) |
Sep 16, 2022 | 87.90 | 89.92 | 87.63 | 89.44 | 1,858,725 | +0.39(+0.44%) |
Sep 15, 2022 | 89.67 | 92.15 | 88.47 | 89.05 | 1,503,427 | -0.69(-0.77%) |
Sep 14, 2022 | 90.40 | 90.56 | 88.45 | 89.74 | 689,844 | -0.29(-0.32%) |
Sep 13, 2022 | 91.87 | 92.81 | 89.48 | 90.03 | 718,640 | -4.85(-5.11%) |
Sep 12, 2022 | 93.49 | 95.63 | 93.22 | 94.88 | 1,016,096 | +2.52(+2.72%) |
Sep 09, 2022 | 91.17 | 92.92 | 91.17 | 92.36 | 1,006,517 | +2.22(+2.46%) |
Sep 08, 2022 | 87.55 | 90.43 | 86.13 | 90.14 | 1,226,370 | +1.70(+1.93%) |
Sep 07, 2022 | 85.55 | 88.82 | 85.52 | 88.44 | 1,133,533 | +2.81(+3.28%) |
Sep 06, 2022 | 86.79 | 87.19 | 83.62 | 85.63 | 1,135,233 | -0.49(-0.57%) |
Sep 02, 2022 | 87.33 | 87.85 | 85.35 | 86.12 | 1,109,138 | -0.04(-0.04%) |
Sep 01, 2022 | 87.28 | 87.67 | 84.93 | 86.15 | 1,543,394 | -1.22(-1.40%) |
Aug 31, 2022 | 90.65 | 90.65 | 86.91 | 87.38 | 1,436,851 | -2.98(-3.30%) |
Aug 30, 2022 | 89.96 | 91.12 | 88.97 | 90.36 | 872,355 | +1.26(+1.42%) |
Aug 29, 2022 | 88.95 | 90.89 | 88.41 | 89.10 | 834,273 | -0.93(-1.03%) |
Aug 26, 2022 | 94.72 | 95.59 | 90.02 | 90.03 | 1,025,388 | -3.97(-4.22%) |
Aug 25, 2022 | 91.03 | 94.08 | 90.93 | 94.00 | 1,111,300 | +3.03(+3.33%) |
Aug 24, 2022 | 91.03 | 91.57 | 90.06 | 90.97 | 1,065,295 | -0.18(-0.20%) |
Aug 23, 2022 | 91.44 | 94.11 | 90.99 | 91.15 | 733,016 | +0.11(+0.13%) |
Aug 22, 2022 | 91.68 | 91.96 | 90.33 | 91.03 | 1,256,305 | -2.78(-2.97%) |
Aug 19, 2022 | 94.47 | 94.47 | 92.29 | 93.82 | 838,257 | -1.10(-1.16%) |
Aug 18, 2022 | 93.14 | 94.95 | 91.71 | 94.92 | 787,252 | +1.04(+1.11%) |
Aug 17, 2022 | 94.66 | 94.73 | 92.65 | 93.87 | 1,181,099 | -2.62(-2.72%) |
Aug 16, 2022 | 93.54 | 96.69 | 93.54 | 96.50 | 1,187,690 | +2.29(+2.43%) |
Aug 15, 2022 | 93.42 | 94.39 | 92.48 | 94.21 | 804,204 | -0.35(-0.37%) |
Aug 12, 2022 | 95.26 | 95.65 | 93.66 | 94.56 | 711,157 | -0.27(-0.28%) |
Aug 11, 2022 | 92.65 | 97.98 | 92.36 | 94.83 | 1,473,327 | +3.44(+3.77%) |
Aug 10, 2022 | 94.71 | 95.19 | 90.98 | 91.39 | 1,480,988 | -1.20(-1.29%) |
Aug 09, 2022 | 96.93 | 98.20 | 89.60 | 92.58 | 2,030,512 | -4.20(-4.34%) |
Aug 08, 2022 | 96.67 | 99.33 | 96.50 | 96.78 | 1,424,479 | +0.90(+0.94%) |
Aug 05, 2022 | 93.36 | 96.20 | 92.90 | 95.88 | 1,001,198 | +1.43(+1.51%) |
Aug 04, 2022 | 93.81 | 94.95 | 93.30 | 94.46 | 592,155 | +0.35(+0.38%) |
Aug 03, 2022 | 91.96 | 95.00 | 91.96 | 94.10 | 948,394 | +3.24(+3.57%) |
Aug 02, 2022 | 92.61 | 92.65 | 90.83 | 90.86 | 613,326 | -2.84(-3.03%) |