Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 116.18 | 119.69 | 112.81 | 114.63 | 554,780 | -1.60(-1.38%) |
Oct 28, 2022 | 113.58 | 116.98 | 107.04 | 116.23 | 911,924 | +0.93(+0.81%) |
Oct 27, 2022 | 108.50 | 115.82 | 104.33 | 115.30 | 2,550,672 | +26.07(+29.22%) |
Oct 26, 2022 | 87.33 | 90.98 | 85.72 | 89.23 | 545,931 | +1.16(+1.32%) |
Oct 25, 2022 | 85.03 | 90.27 | 84.73 | 88.07 | 444,560 | +3.40(+4.02%) |
Oct 24, 2022 | 86.99 | 86.99 | 84.38 | 84.67 | 326,870 | -2.36(-2.71%) |
Oct 21, 2022 | 83.05 | 87.25 | 81.28 | 87.03 | 335,071 | +4.31(+5.21%) |
Oct 20, 2022 | 79.39 | 84.85 | 79.39 | 82.72 | 310,404 | +3.88(+4.92%) |
Oct 19, 2022 | 78.27 | 79.11 | 77.01 | 78.84 | 187,755 | +0.18(+0.23%) |
Oct 18, 2022 | 82.71 | 84.02 | 77.05 | 78.66 | 303,682 | -1.28(-1.60%) |
Oct 17, 2022 | 78.70 | 80.94 | 78.02 | 79.94 | 283,809 | +4.08(+5.38%) |
Oct 14, 2022 | 81.00 | 81.55 | 75.79 | 75.86 | 186,977 | -4.12(-5.15%) |
Oct 13, 2022 | 76.13 | 81.07 | 73.81 | 79.98 | 258,637 | +1.52(+1.94%) |
Oct 12, 2022 | 80.29 | 80.29 | 77.17 | 78.46 | 171,077 | -1.38(-1.73%) |
Oct 11, 2022 | 80.48 | 81.90 | 77.77 | 79.84 | 238,133 | -1.81(-2.22%) |
Oct 10, 2022 | 83.81 | 83.81 | 79.50 | 81.65 | 165,922 | -2.43(-2.89%) |
Oct 07, 2022 | 86.95 | 87.00 | 82.61 | 84.08 | 201,482 | -4.57(-5.16%) |
Oct 06, 2022 | 88.50 | 91.36 | 87.92 | 88.65 | 210,347 | -0.63(-0.71%) |
Oct 05, 2022 | 88.02 | 89.94 | 86.08 | 89.28 | 105,231 | -0.04(-0.04%) |
Oct 04, 2022 | 87.52 | 89.97 | 86.58 | 89.32 | 355,801 | +4.72(+5.58%) |
Oct 03, 2022 | 80.19 | 85.86 | 79.53 | 84.60 | 225,341 | +4.57(+5.71%) |
Sep 30, 2022 | 81.39 | 83.70 | 79.91 | 80.03 | 236,835 | -2.00(-2.44%) |
Sep 29, 2022 | 83.16 | 83.16 | 79.95 | 82.03 | 150,029 | -2.42(-2.87%) |
Sep 28, 2022 | 80.61 | 84.87 | 80.61 | 84.45 | 259,248 | +3.01(+3.70%) |
Sep 27, 2022 | 82.25 | 83.41 | 79.53 | 81.44 | 199,288 | +1.58(+1.98%) |
Sep 26, 2022 | 78.28 | 81.72 | 78.00 | 79.86 | 378,987 | +0.69(+0.87%) |
Sep 23, 2022 | 83.97 | 84.12 | 76.01 | 79.17 | 737,999 | -6.52(-7.61%) |
Sep 22, 2022 | 92.58 | 92.58 | 82.86 | 85.69 | 370,430 | -6.82(-7.37%) |
Sep 21, 2022 | 90.05 | 94.99 | 90.05 | 92.51 | 530,768 | +2.85(+3.18%) |
Sep 20, 2022 | 91.47 | 91.87 | 89.63 | 89.66 | 166,511 | -2.34(-2.54%) |
Sep 19, 2022 | 88.47 | 92.53 | 88.47 | 92.00 | 201,483 | +2.60(+2.91%) |
Sep 16, 2022 | 91.35 | 91.35 | 87.01 | 89.40 | 626,029 | -3.10(-3.35%) |
Sep 15, 2022 | 90.28 | 93.36 | 89.37 | 92.50 | 304,993 | +1.70(+1.87%) |
Sep 14, 2022 | 90.50 | 90.94 | 87.08 | 90.80 | 329,344 | +1.60(+1.79%) |
Sep 13, 2022 | 89.16 | 90.53 | 88.53 | 89.20 | 252,425 | -3.16(-3.42%) |
Sep 12, 2022 | 91.60 | 93.25 | 91.09 | 92.36 | 275,766 | +0.76(+0.83%) |
Sep 09, 2022 | 89.93 | 92.45 | 89.48 | 91.60 | 325,227 | +3.00(+3.39%) |
Sep 08, 2022 | 87.53 | 89.48 | 86.49 | 88.60 | 169,081 | +0.54(+0.61%) |
Sep 07, 2022 | 85.65 | 88.64 | 85.34 | 88.06 | 168,448 | +2.24(+2.61%) |
Sep 06, 2022 | 84.95 | 86.51 | 83.40 | 85.82 | 250,446 | +0.96(+1.13%) |
Sep 02, 2022 | 89.47 | 90.49 | 83.93 | 84.86 | 258,716 | -2.66(-3.04%) |
Sep 01, 2022 | 88.05 | 88.09 | 85.45 | 87.52 | 403,244 | -1.76(-1.97%) |
Aug 31, 2022 | 90.56 | 90.72 | 88.24 | 89.28 | 404,838 | -1.43(-1.58%) |
Aug 30, 2022 | 92.41 | 93.04 | 88.23 | 90.71 | 421,447 | -1.54(-1.67%) |
Aug 29, 2022 | 91.19 | 95.23 | 91.11 | 92.25 | 345,622 | -0.50(-0.54%) |
Aug 26, 2022 | 96.01 | 96.21 | 92.08 | 92.75 | 405,698 | -3.70(-3.84%) |
Aug 25, 2022 | 94.34 | 97.99 | 94.19 | 96.45 | 203,232 | +2.46(+2.62%) |
Aug 24, 2022 | 93.57 | 95.26 | 93.00 | 93.99 | 162,590 | +0.92(+0.99%) |
Aug 23, 2022 | 91.63 | 94.05 | 91.63 | 93.07 | 436,156 | +1.58(+1.73%) |
Aug 22, 2022 | 91.42 | 94.24 | 90.00 | 91.49 | 309,188 | -2.37(-2.53%) |
Aug 19, 2022 | 95.00 | 95.55 | 93.74 | 93.86 | 845,536 | -3.14(-3.24%) |
Aug 18, 2022 | 97.23 | 98.88 | 96.53 | 97.00 | 187,702 | +0.63(+0.65%) |
Aug 17, 2022 | 95.41 | 96.78 | 93.63 | 96.37 | 189,804 | -0.19(-0.20%) |
Aug 16, 2022 | 96.75 | 97.61 | 95.19 | 96.56 | 180,452 | -0.66(-0.68%) |
Aug 15, 2022 | 97.88 | 98.85 | 95.81 | 97.22 | 352,888 | -0.62(-0.63%) |
Aug 12, 2022 | 94.80 | 99.00 | 93.41 | 97.84 | 524,297 | +3.32(+3.51%) |
Aug 11, 2022 | 93.90 | 95.52 | 91.69 | 94.52 | 379,542 | +1.42(+1.53%) |
Aug 10, 2022 | 94.50 | 95.49 | 92.38 | 93.10 | 290,108 | +1.50(+1.64%) |
Aug 09, 2022 | 89.90 | 91.61 | 87.78 | 91.60 | 984,118 | +0.61(+0.67%) |
Aug 08, 2022 | 95.00 | 95.81 | 90.02 | 90.99 | 425,465 | -4.18(-4.39%) |
Aug 05, 2022 | 93.26 | 96.95 | 92.01 | 95.17 | 394,714 | +0.15(+0.16%) |
Aug 04, 2022 | 92.18 | 95.93 | 91.28 | 95.02 | 405,512 | +2.84(+3.08%) |
Aug 03, 2022 | 86.34 | 92.35 | 85.68 | 92.18 | 446,050 | +5.68(+6.57%) |
Aug 02, 2022 | 85.16 | 87.00 | 83.62 | 86.50 | 401,498 | -0.06(-0.07%) |