Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 92.64 | 96.10 | 91.99 | 95.38 | 745,418 | +3.21(+3.48%) |
Oct 28, 2022 | 88.23 | 92.60 | 87.51 | 92.17 | 284,794 | +3.37(+3.80%) |
Oct 27, 2022 | 89.98 | 90.02 | 87.92 | 88.80 | 659,703 | -0.05(-0.06%) |
Oct 26, 2022 | 88.69 | 91.93 | 88.69 | 88.85 | 233,154 | -0.46(-0.51%) |
Oct 25, 2022 | 85.02 | 90.11 | 84.98 | 89.31 | 307,349 | +5.09(+6.05%) |
Oct 24, 2022 | 84.18 | 84.42 | 82.13 | 84.22 | 195,692 | +0.78(+0.93%) |
Oct 21, 2022 | 81.89 | 83.73 | 80.34 | 83.44 | 2,045,769 | +2.04(+2.50%) |
Oct 20, 2022 | 82.54 | 84.32 | 80.44 | 81.40 | 226,181 | -1.14(-1.38%) |
Oct 19, 2022 | 83.78 | 84.04 | 81.35 | 82.54 | 296,611 | -1.99(-2.36%) |
Oct 18, 2022 | 85.95 | 86.77 | 83.00 | 84.53 | 221,721 | +1.14(+1.36%) |
Oct 17, 2022 | 82.73 | 85.36 | 82.25 | 83.40 | 286,982 | +3.88(+4.88%) |
Oct 14, 2022 | 84.03 | 84.56 | 79.09 | 79.51 | 251,255 | -2.74(-3.33%) |
Oct 13, 2022 | 79.98 | 83.20 | 78.18 | 82.25 | 237,794 | +0.12(+0.15%) |
Oct 12, 2022 | 82.94 | 83.14 | 81.36 | 82.13 | 197,102 | -0.69(-0.83%) |
Oct 11, 2022 | 81.29 | 84.00 | 80.05 | 82.81 | 338,321 | +0.86(+1.04%) |
Oct 10, 2022 | 81.41 | 83.74 | 80.56 | 81.96 | 313,919 | +1.56(+1.94%) |
Oct 07, 2022 | 83.80 | 84.06 | 79.52 | 80.40 | 620,378 | -4.55(-5.36%) |
Oct 06, 2022 | 81.44 | 87.18 | 81.18 | 84.95 | 954,412 | +3.64(+4.48%) |
Oct 05, 2022 | 84.10 | 85.28 | 80.28 | 81.31 | 357,224 | -4.69(-5.46%) |
Oct 04, 2022 | 82.06 | 86.15 | 82.06 | 86.00 | 491,996 | +5.55(+6.90%) |
Oct 03, 2022 | 79.34 | 81.87 | 78.95 | 80.45 | 280,066 | +2.36(+3.03%) |
Sep 30, 2022 | 78.43 | 80.54 | 78.09 | 78.09 | 372,994 | +0.36(+0.47%) |
Sep 29, 2022 | 80.12 | 80.74 | 77.22 | 77.72 | 399,518 | -3.59(-4.42%) |
Sep 28, 2022 | 78.00 | 82.00 | 77.47 | 81.31 | 439,001 | +3.97(+5.14%) |
Sep 27, 2022 | 78.78 | 80.09 | 77.02 | 77.34 | 318,920 | -0.32(-0.41%) |
Sep 26, 2022 | 79.62 | 80.57 | 77.54 | 77.66 | 443,138 | -2.02(-2.53%) |
Sep 23, 2022 | 80.05 | 80.86 | 78.60 | 79.68 | 419,201 | -1.84(-2.26%) |
Sep 22, 2022 | 84.00 | 84.38 | 80.54 | 81.52 | 616,975 | -2.35(-2.80%) |
Sep 21, 2022 | 83.68 | 86.54 | 83.34 | 83.87 | 481,003 | +0.66(+0.79%) |
Sep 20, 2022 | 87.33 | 87.33 | 82.96 | 83.21 | 539,515 | -5.33(-6.02%) |
Sep 19, 2022 | 80.72 | 89.12 | 79.95 | 88.54 | 1,089,667 | +9.39(+11.86%) |
Sep 16, 2022 | 76.91 | 80.25 | 76.39 | 79.15 | 959,027 | +1.15(+1.48%) |
Sep 15, 2022 | 77.89 | 80.48 | 77.40 | 78.00 | 226,858 | +0.93(+1.21%) |
Sep 14, 2022 | 78.08 | 78.44 | 76.36 | 77.07 | 236,622 | -1.25(-1.59%) |
Sep 13, 2022 | 80.10 | 80.91 | 78.02 | 78.31 | 222,990 | -4.98(-5.98%) |
Sep 12, 2022 | 82.21 | 84.31 | 82.21 | 83.30 | 223,210 | +1.25(+1.53%) |
Sep 09, 2022 | 80.60 | 82.07 | 79.76 | 82.04 | 184,216 | +2.32(+2.91%) |
Sep 08, 2022 | 76.83 | 79.86 | 76.18 | 79.72 | 184,249 | +2.02(+2.59%) |
Sep 07, 2022 | 76.36 | 77.74 | 75.89 | 77.71 | 213,905 | +1.27(+1.66%) |
Sep 06, 2022 | 78.45 | 78.88 | 76.18 | 76.43 | 319,772 | -1.68(-2.15%) |
Sep 02, 2022 | 78.36 | 78.87 | 76.81 | 78.11 | 242,265 | +1.33(+1.74%) |
Sep 01, 2022 | 78.38 | 78.45 | 75.70 | 76.78 | 457,934 | -2.60(-3.27%) |
Aug 31, 2022 | 81.95 | 82.33 | 79.36 | 79.38 | 452,786 | -1.52(-1.88%) |
Aug 30, 2022 | 83.51 | 83.75 | 80.49 | 80.90 | 243,141 | -1.50(-1.82%) |
Aug 29, 2022 | 82.86 | 83.87 | 82.22 | 82.40 | 239,473 | -0.99(-1.18%) |
Aug 26, 2022 | 86.88 | 86.92 | 82.81 | 83.38 | 211,408 | -3.50(-4.03%) |
Aug 25, 2022 | 85.81 | 87.15 | 84.78 | 86.89 | 251,505 | +3.04(+3.62%) |
Aug 24, 2022 | 82.75 | 85.20 | 82.75 | 83.85 | 175,960 | +1.24(+1.50%) |
Aug 23, 2022 | 82.66 | 84.23 | 82.25 | 82.61 | 199,547 | -0.21(-0.25%) |
Aug 22, 2022 | 86.85 | 87.37 | 82.46 | 82.82 | 414,114 | -5.56(-6.30%) |
Aug 19, 2022 | 86.54 | 88.57 | 84.40 | 88.39 | 537,668 | +0.39(+0.44%) |
Aug 18, 2022 | 89.14 | 90.68 | 87.68 | 88.00 | 265,779 | -0.95(-1.07%) |
Aug 17, 2022 | 89.79 | 90.02 | 87.89 | 88.95 | 446,876 | -1.60(-1.77%) |
Aug 16, 2022 | 88.74 | 91.67 | 87.10 | 90.55 | 428,843 | +1.58(+1.77%) |
Aug 15, 2022 | 85.56 | 89.08 | 84.73 | 88.97 | 392,122 | +3.78(+4.44%) |
Aug 12, 2022 | 85.07 | 85.43 | 83.43 | 85.19 | 289,750 | +1.79(+2.15%) |
Aug 11, 2022 | 82.90 | 84.46 | 82.11 | 83.40 | 227,463 | +1.74(+2.13%) |
Aug 10, 2022 | 81.57 | 82.42 | 80.77 | 81.66 | 247,979 | +1.91(+2.40%) |
Aug 09, 2022 | 81.05 | 81.43 | 78.59 | 79.75 | 333,277 | -1.30(-1.60%) |
Aug 08, 2022 | 81.18 | 84.48 | 79.84 | 81.05 | 386,029 | -0.66(-0.80%) |
Aug 05, 2022 | 82.63 | 84.14 | 79.69 | 81.70 | 380,117 | -3.45(-4.05%) |
Aug 04, 2022 | 85.67 | 87.84 | 83.36 | 85.16 | 385,119 | +1.06(+1.27%) |
Aug 03, 2022 | 84.12 | 86.02 | 84.09 | 84.09 | 234,827 | +0.37(+0.44%) |
Aug 02, 2022 | 82.19 | 85.19 | 82.19 | 83.72 | 267,334 | +1.06(+1.28%) |