Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 90.33 | 90.44 | 89.38 | 89.47 | 328,648 | -0.80(-0.89%) |
Oct 28, 2022 | 89.10 | 90.33 | 88.77 | 90.27 | 223,830 | +1.59(+1.80%) |
Oct 27, 2022 | 88.84 | 89.88 | 88.42 | 88.68 | 574,693 | +0.87(+0.99%) |
Oct 26, 2022 | 88.24 | 89.54 | 87.17 | 87.81 | 605,652 | +0.47(+0.54%) |
Oct 25, 2022 | 85.87 | 88.44 | 85.61 | 87.33 | 331,119 | +2.33(+2.75%) |
Oct 24, 2022 | 85.34 | 85.55 | 84.08 | 85.00 | 297,299 | +0.60(+0.71%) |
Oct 21, 2022 | 83.56 | 84.80 | 82.04 | 84.40 | 593,470 | +1.61(+1.95%) |
Oct 20, 2022 | 84.54 | 84.54 | 82.46 | 82.78 | 435,406 | -2.45(-2.88%) |
Oct 19, 2022 | 85.53 | 85.87 | 84.50 | 85.24 | 350,543 | -0.93(-1.08%) |
Oct 18, 2022 | 86.62 | 87.54 | 85.61 | 86.17 | 356,364 | +1.34(+1.57%) |
Oct 17, 2022 | 83.69 | 85.57 | 83.53 | 84.83 | 313,562 | +2.86(+3.49%) |
Oct 14, 2022 | 84.37 | 84.81 | 81.65 | 81.97 | 202,919 | -1.87(-2.23%) |
Oct 13, 2022 | 80.51 | 84.18 | 79.91 | 83.84 | 395,714 | +2.33(+2.86%) |
Oct 12, 2022 | 83.79 | 83.79 | 81.32 | 81.51 | 338,347 | -2.37(-2.83%) |
Oct 11, 2022 | 83.06 | 84.63 | 82.29 | 83.88 | 354,717 | +0.49(+0.59%) |
Oct 10, 2022 | 83.11 | 84.19 | 83.05 | 83.39 | 183,959 | +0.40(+0.48%) |
Oct 07, 2022 | 84.40 | 84.82 | 82.43 | 82.99 | 430,867 | -2.04(-2.40%) |
Oct 06, 2022 | 86.83 | 86.94 | 84.26 | 85.03 | 330,482 | -1.88(-2.16%) |
Oct 05, 2022 | 88.40 | 88.79 | 86.48 | 86.91 | 377,312 | -2.30(-2.58%) |
Oct 04, 2022 | 88.95 | 89.75 | 88.49 | 89.21 | 279,207 | +1.82(+2.08%) |
Oct 03, 2022 | 84.54 | 87.93 | 84.52 | 87.39 | 347,293 | +2.13(+2.49%) |
Sep 30, 2022 | 86.04 | 87.12 | 85.12 | 85.27 | 474,972 | -0.15(-0.17%) |
Sep 29, 2022 | 85.40 | 86.63 | 84.54 | 85.42 | 485,155 | -2.70(-3.06%) |
Sep 28, 2022 | 88.09 | 88.84 | 86.68 | 88.12 | 451,901 | -0.37(-0.41%) |
Sep 27, 2022 | 90.45 | 90.75 | 88.08 | 88.48 | 324,802 | -0.83(-0.93%) |
Sep 26, 2022 | 89.90 | 91.43 | 88.86 | 89.31 | 330,388 | -0.48(-0.54%) |
Sep 23, 2022 | 90.07 | 90.13 | 87.80 | 89.80 | 476,750 | -1.53(-1.68%) |
Sep 22, 2022 | 93.83 | 94.13 | 90.64 | 91.33 | 747,693 | -3.59(-3.78%) |
Sep 21, 2022 | 94.10 | 97.40 | 94.07 | 94.92 | 777,957 | +0.45(+0.47%) |
Sep 20, 2022 | 95.21 | 95.21 | 93.64 | 94.48 | 530,860 | -1.34(-1.39%) |
Sep 19, 2022 | 94.09 | 96.24 | 93.90 | 95.81 | 580,905 | +1.40(+1.49%) |
Sep 16, 2022 | 93.18 | 95.20 | 93.18 | 94.41 | 711,068 | +0.41(+0.43%) |
Sep 15, 2022 | 94.53 | 94.72 | 93.36 | 94.00 | 320,633 | -1.47(-1.54%) |
Sep 14, 2022 | 93.48 | 95.54 | 93.09 | 95.48 | 589,859 | +1.39(+1.48%) |
Sep 13, 2022 | 93.97 | 95.20 | 93.43 | 94.08 | 478,718 | -1.54(-1.61%) |
Sep 12, 2022 | 95.52 | 95.86 | 94.83 | 95.62 | 303,507 | +0.16(+0.17%) |
Sep 09, 2022 | 96.64 | 96.91 | 94.68 | 95.47 | 480,649 | -0.12(-0.12%) |
Sep 08, 2022 | 94.94 | 96.27 | 94.48 | 95.58 | 866,549 | -0.47(-0.49%) |
Sep 07, 2022 | 91.36 | 96.68 | 91.36 | 96.06 | 1,095,219 | +5.07(+5.58%) |
Sep 06, 2022 | 91.77 | 92.24 | 89.90 | 90.98 | 701,509 | -0.34(-0.37%) |
Sep 02, 2022 | 93.76 | 93.77 | 90.81 | 91.32 | 428,232 | -1.42(-1.54%) |
Sep 01, 2022 | 92.48 | 92.87 | 90.19 | 92.75 | 496,808 | +0.28(+0.30%) |
Aug 31, 2022 | 94.01 | 94.23 | 91.63 | 92.47 | 684,012 | -0.71(-0.76%) |
Aug 30, 2022 | 94.69 | 94.69 | 92.19 | 93.18 | 504,379 | -0.96(-1.02%) |
Aug 29, 2022 | 93.17 | 95.14 | 92.33 | 94.14 | 502,531 | +0.50(+0.54%) |
Aug 26, 2022 | 95.43 | 96.57 | 93.26 | 93.64 | 419,436 | -1.75(-1.84%) |
Aug 25, 2022 | 93.83 | 95.51 | 92.96 | 95.39 | 897,455 | +1.21(+1.28%) |
Aug 24, 2022 | 91.84 | 94.22 | 91.64 | 94.18 | 691,456 | +2.96(+3.24%) |
Aug 23, 2022 | 91.08 | 91.65 | 90.07 | 91.22 | 712,549 | +0.09(+0.10%) |
Aug 22, 2022 | 92.25 | 92.47 | 90.06 | 91.13 | 675,628 | -2.25(-2.40%) |
Aug 19, 2022 | 94.80 | 95.21 | 92.95 | 93.38 | 473,639 | -2.39(-2.50%) |
Aug 18, 2022 | 95.03 | 95.80 | 93.54 | 95.77 | 499,583 | +1.53(+1.63%) |
Aug 17, 2022 | 94.78 | 95.47 | 93.45 | 94.24 | 667,060 | -0.44(-0.46%) |
Aug 16, 2022 | 96.24 | 97.05 | 94.52 | 94.67 | 682,676 | -1.31(-1.36%) |
Aug 15, 2022 | 94.15 | 96.74 | 94.09 | 95.98 | 467,009 | +1.29(+1.37%) |
Aug 12, 2022 | 92.71 | 94.79 | 91.66 | 94.69 | 453,835 | +2.83(+3.08%) |
Aug 11, 2022 | 91.97 | 93.25 | 91.27 | 91.86 | 611,619 | +1.22(+1.34%) |
Aug 10, 2022 | 90.00 | 90.93 | 88.97 | 90.64 | 443,307 | +1.82(+2.05%) |
Aug 09, 2022 | 89.24 | 90.50 | 88.58 | 88.83 | 1,105,389 | -1.22(-1.36%) |
Aug 08, 2022 | 89.90 | 90.60 | 88.12 | 90.05 | 1,474,159 | +0.42(+0.47%) |
Aug 05, 2022 | 89.56 | 90.69 | 88.76 | 89.63 | 853,320 | -0.70(-0.78%) |
Aug 04, 2022 | 86.31 | 91.16 | 84.90 | 90.33 | 943,958 | +3.56(+4.10%) |
Aug 03, 2022 | 86.27 | 87.41 | 84.71 | 86.77 | 684,392 | +0.72(+0.84%) |
Aug 02, 2022 | 85.73 | 87.29 | 85.50 | 86.05 | 461,623 | -0.06(-0.07%) |