Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 83.71 | 85.26 | 83.71 | 84.24 | 107,200 | -0.05(-0.06%) |
Oct 28, 2022 | 85.49 | 85.49 | 82.93 | 84.29 | 60,323 | -2.75(-3.16%) |
Oct 27, 2022 | 88.61 | 88.69 | 86.85 | 87.04 | 49,432 | -1.70(-1.91%) |
Oct 26, 2022 | 87.51 | 89.68 | 87.43 | 88.74 | 97,012 | +1.12(+1.28%) |
Oct 25, 2022 | 85.39 | 87.72 | 85.02 | 87.61 | 117,965 | +3.09(+3.65%) |
Oct 24, 2022 | 85.46 | 85.46 | 83.31 | 84.53 | 107,054 | -2.49(-2.86%) |
Oct 21, 2022 | 82.13 | 87.09 | 82.07 | 87.02 | 162,540 | +4.48(+5.43%) |
Oct 20, 2022 | 83.38 | 85.18 | 82.09 | 82.54 | 92,920 | -0.78(-0.93%) |
Oct 19, 2022 | 82.67 | 84.19 | 82.67 | 83.31 | 44,552 | +0.70(+0.85%) |
Oct 18, 2022 | 83.88 | 84.25 | 81.50 | 82.62 | 52,698 | +0.32(+0.38%) |
Oct 17, 2022 | 81.45 | 83.38 | 81.45 | 82.30 | 202,998 | +3.34(+4.23%) |
Oct 14, 2022 | 82.25 | 82.44 | 78.88 | 78.96 | 232,668 | -3.06(-3.73%) |
Oct 13, 2022 | 79.05 | 82.71 | 77.18 | 82.01 | 171,096 | +1.04(+1.29%) |
Oct 12, 2022 | 81.40 | 81.40 | 80.12 | 80.97 | 57,805 | -0.41(-0.51%) |
Oct 11, 2022 | 82.27 | 83.02 | 80.83 | 81.38 | 51,686 | -0.25(-0.30%) |
Oct 10, 2022 | 82.19 | 82.79 | 80.98 | 81.63 | 67,183 | -1.07(-1.30%) |
Oct 07, 2022 | 85.23 | 85.64 | 81.87 | 82.70 | 119,788 | -2.98(-3.47%) |
Oct 06, 2022 | 87.25 | 88.11 | 85.66 | 85.68 | 40,457 | -1.43(-1.64%) |
Oct 05, 2022 | 86.83 | 87.84 | 85.02 | 87.11 | 52,649 | -1.85(-2.08%) |
Oct 04, 2022 | 87.04 | 89.32 | 87.04 | 88.96 | 72,253 | +4.78(+5.68%) |
Oct 03, 2022 | 82.92 | 85.09 | 81.78 | 84.18 | 91,328 | +2.05(+2.50%) |
Sep 30, 2022 | 82.40 | 84.18 | 81.78 | 82.13 | 56,683 | -0.68(-0.82%) |
Sep 29, 2022 | 84.80 | 85.73 | 81.78 | 82.81 | 187,722 | -2.74(-3.20%) |
Sep 28, 2022 | 83.01 | 85.70 | 81.77 | 85.55 | 131,741 | +1.38(+1.64%) |
Sep 27, 2022 | 84.00 | 85.81 | 83.10 | 84.17 | 98,646 | +0.94(+1.12%) |
Sep 26, 2022 | 84.76 | 85.96 | 82.59 | 83.24 | 103,617 | -1.38(-1.63%) |
Sep 23, 2022 | 87.69 | 87.70 | 83.74 | 84.62 | 265,456 | -6.06(-6.68%) |
Sep 22, 2022 | 92.51 | 93.09 | 90.44 | 90.68 | 58,618 | -2.05(-2.21%) |
Sep 21, 2022 | 93.78 | 95.68 | 92.33 | 92.73 | 38,222 | -0.39(-0.42%) |
Sep 20, 2022 | 93.75 | 94.50 | 92.50 | 93.12 | 41,737 | -1.32(-1.40%) |
Sep 19, 2022 | 90.75 | 94.51 | 90.75 | 94.44 | 104,450 | +2.28(+2.47%) |
Sep 16, 2022 | 91.47 | 92.29 | 90.52 | 92.17 | 129,334 | -1.60(-1.70%) |
Sep 15, 2022 | 95.90 | 96.87 | 93.06 | 93.76 | 164,723 | -4.49(-4.57%) |
Sep 14, 2022 | 98.06 | 98.72 | 97.08 | 98.26 | 82,915 | +0.34(+0.35%) |
Sep 13, 2022 | 99.34 | 100.67 | 97.58 | 97.91 | 138,773 | -3.86(-3.80%) |
Sep 12, 2022 | 102.63 | 102.63 | 100.47 | 101.78 | 141,015 | -0.26(-0.25%) |
Sep 09, 2022 | 100.69 | 102.16 | 100.39 | 102.03 | 133,691 | +4.01(+4.09%) |
Sep 08, 2022 | 95.39 | 98.31 | 94.81 | 98.02 | 106,570 | +2.13(+2.22%) |
Sep 07, 2022 | 93.24 | 96.00 | 93.23 | 95.89 | 58,428 | +2.52(+2.70%) |
Sep 06, 2022 | 93.44 | 95.40 | 92.83 | 93.37 | 100,153 | +2.23(+2.44%) |
Sep 02, 2022 | 92.54 | 92.94 | 90.68 | 91.14 | 60,790 | +0.12(+0.13%) |
Sep 01, 2022 | 94.01 | 94.01 | 90.34 | 91.02 | 86,105 | -3.80(-4.01%) |
Aug 31, 2022 | 95.19 | 95.60 | 93.89 | 94.83 | 70,885 | +0.77(+0.82%) |
Aug 30, 2022 | 97.03 | 97.28 | 93.19 | 94.06 | 98,086 | -2.72(-2.81%) |
Aug 29, 2022 | 96.30 | 97.81 | 95.72 | 96.78 | 149,439 | -0.88(-0.90%) |
Aug 26, 2022 | 101.60 | 101.60 | 97.33 | 97.66 | 78,828 | -2.66(-2.65%) |
Aug 25, 2022 | 99.93 | 100.48 | 98.97 | 100.32 | 57,842 | +0.69(+0.69%) |
Aug 24, 2022 | 97.98 | 100.16 | 97.59 | 99.63 | 84,120 | +0.73(+0.74%) |
Aug 23, 2022 | 95.95 | 98.98 | 95.95 | 98.90 | 99,848 | +3.77(+3.96%) |
Aug 22, 2022 | 94.62 | 96.45 | 94.62 | 95.13 | 168,243 | +0.35(+0.37%) |
Aug 19, 2022 | 97.16 | 97.16 | 93.80 | 94.78 | 150,289 | -4.18(-4.22%) |
Aug 18, 2022 | 98.72 | 99.30 | 98.24 | 98.96 | 115,758 | +0.75(+0.76%) |
Aug 17, 2022 | 99.04 | 99.28 | 97.48 | 98.21 | 185,895 | -3.28(-3.23%) |
Aug 16, 2022 | 102.32 | 102.37 | 101.03 | 101.49 | 107,101 | -2.44(-2.35%) |
Aug 15, 2022 | 102.14 | 104.27 | 102.06 | 103.93 | 135,586 | -0.23(-0.22%) |
Aug 12, 2022 | 102.09 | 104.34 | 100.87 | 104.16 | 136,570 | +1.36(+1.32%) |
Aug 11, 2022 | 102.98 | 103.89 | 102.54 | 102.80 | 108,403 | +0.92(+0.90%) |
Aug 10, 2022 | 100.85 | 102.16 | 99.94 | 101.88 | 159,093 | +3.82(+3.90%) |
Aug 09, 2022 | 98.56 | 99.05 | 97.56 | 98.06 | 110,271 | +0.50(+0.52%) |
Aug 08, 2022 | 95.79 | 98.19 | 95.79 | 97.56 | 181,954 | +3.80(+4.06%) |
Aug 05, 2022 | 91.26 | 93.93 | 91.26 | 93.75 | 98,896 | +2.07(+2.26%) |
Aug 04, 2022 | 91.34 | 92.13 | 90.71 | 91.68 | 38,702 | +0.75(+0.82%) |
Aug 03, 2022 | 91.56 | 92.51 | 90.38 | 90.93 | 43,339 | +1.57(+1.75%) |
Aug 02, 2022 | 89.86 | 90.52 | 88.66 | 89.37 | 60,848 | -2.37(-2.58%) |