Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 93.51 | 94.00 | 92.50 | 93.58 | 63,226 | -0.93(-0.98%) |
Oct 28, 2022 | 93.22 | 95.10 | 92.86 | 94.51 | 40,313 | +1.54(+1.66%) |
Oct 27, 2022 | 94.15 | 94.50 | 92.23 | 92.97 | 51,660 | -0.56(-0.60%) |
Oct 26, 2022 | 92.58 | 95.19 | 91.88 | 93.53 | 29,000 | +0.94(+1.02%) |
Oct 25, 2022 | 89.19 | 92.93 | 89.19 | 92.59 | 64,507 | +5.36(+6.14%) |
Oct 24, 2022 | 86.76 | 87.88 | 85.10 | 87.23 | 76,216 | +1.47(+1.72%) |
Oct 21, 2022 | 83.83 | 85.81 | 83.61 | 85.76 | 66,379 | +3.06(+3.70%) |
Oct 20, 2022 | 83.20 | 85.08 | 82.31 | 82.70 | 48,059 | +0.74(+0.90%) |
Oct 19, 2022 | 83.61 | 83.92 | 81.36 | 81.96 | 57,656 | -3.07(-3.61%) |
Oct 18, 2022 | 86.07 | 86.27 | 84.01 | 85.03 | 53,911 | +0.33(+0.39%) |
Oct 17, 2022 | 82.87 | 84.74 | 82.73 | 84.70 | 46,056 | +4.71(+5.89%) |
Oct 14, 2022 | 82.37 | 82.81 | 79.97 | 79.99 | 92,776 | -0.79(-0.98%) |
Oct 13, 2022 | 75.47 | 81.75 | 75.15 | 80.78 | 101,644 | +4.25(+5.55%) |
Oct 12, 2022 | 77.18 | 77.81 | 76.39 | 76.53 | 86,994 | -0.41(-0.53%) |
Oct 11, 2022 | 77.98 | 78.82 | 76.38 | 76.94 | 88,582 | -1.39(-1.77%) |
Oct 10, 2022 | 80.39 | 80.41 | 77.48 | 78.33 | 98,362 | -0.97(-1.22%) |
Oct 07, 2022 | 80.67 | 81.05 | 79.09 | 79.30 | 94,426 | -2.37(-2.90%) |
Oct 06, 2022 | 82.78 | 83.78 | 81.44 | 81.67 | 60,859 | -2.13(-2.54%) |
Oct 05, 2022 | 82.68 | 84.67 | 81.10 | 83.80 | 84,840 | -2.34(-2.72%) |
Oct 04, 2022 | 84.35 | 86.70 | 83.92 | 86.14 | 80,708 | +5.03(+6.20%) |
Oct 03, 2022 | 79.74 | 81.24 | 79.20 | 81.11 | 107,784 | +2.43(+3.09%) |
Sep 30, 2022 | 77.78 | 80.24 | 77.35 | 78.68 | 108,280 | -0.13(-0.16%) |
Sep 29, 2022 | 78.97 | 79.27 | 77.73 | 78.81 | 115,692 | -3.49(-4.24%) |
Sep 28, 2022 | 79.68 | 82.72 | 79.33 | 82.30 | 114,737 | +3.31(+4.19%) |
Sep 27, 2022 | 79.06 | 79.82 | 78.07 | 78.99 | 178,488 | +4.28(+5.73%) |
Sep 26, 2022 | 74.83 | 76.50 | 74.59 | 74.71 | 149,716 | +4.39(+6.24%) |
Sep 23, 2022 | 71.42 | 71.69 | 69.57 | 70.32 | 117,765 | -2.15(-2.97%) |
Sep 22, 2022 | 73.93 | 74.44 | 72.06 | 72.47 | 80,097 | -1.65(-2.23%) |
Sep 21, 2022 | 76.13 | 76.50 | 74.04 | 74.12 | 96,035 | -3.31(-4.27%) |
Sep 20, 2022 | 77.08 | 78.17 | 76.72 | 77.43 | 58,643 | -0.01(-0.01%) |
Sep 19, 2022 | 77.59 | 77.59 | 76.32 | 77.44 | 104,199 | -2.56(-3.20%) |
Sep 16, 2022 | 80.01 | 80.45 | 78.72 | 80.00 | 55,967 | +0.29(+0.36%) |
Sep 15, 2022 | 79.41 | 81.34 | 79.41 | 79.71 | 70,471 | -1.76(-2.16%) |
Sep 14, 2022 | 82.29 | 82.40 | 80.87 | 81.47 | 53,029 | +0.53(+0.65%) |
Sep 13, 2022 | 84.09 | 84.94 | 80.86 | 80.94 | 65,036 | -6.35(-7.27%) |
Sep 12, 2022 | 85.71 | 87.72 | 85.71 | 87.29 | 128,798 | +3.40(+4.05%) |
Sep 09, 2022 | 83.40 | 84.31 | 82.10 | 83.89 | 53,394 | +1.54(+1.87%) |
Sep 08, 2022 | 80.68 | 82.95 | 80.56 | 82.35 | 125,195 | -1.04(-1.25%) |
Sep 07, 2022 | 81.14 | 83.56 | 81.14 | 83.39 | 81,492 | +5.13(+6.56%) |
Sep 06, 2022 | 79.41 | 79.71 | 77.58 | 78.26 | 102,195 | +2.00(+2.62%) |
Sep 02, 2022 | 78.46 | 79.31 | 75.46 | 76.26 | 90,616 | -0.77(-1.00%) |
Sep 01, 2022 | 78.25 | 78.78 | 75.56 | 77.03 | 76,992 | -2.88(-3.60%) |
Aug 31, 2022 | 81.56 | 81.56 | 79.76 | 79.91 | 53,628 | -0.56(-0.70%) |
Aug 30, 2022 | 83.29 | 83.29 | 79.74 | 80.47 | 77,142 | -1.11(-1.35%) |
Aug 29, 2022 | 83.33 | 83.33 | 81.35 | 81.58 | 93,517 | +0.71(+0.88%) |
Aug 26, 2022 | 85.97 | 86.59 | 80.69 | 80.87 | 76,935 | -5.89(-6.79%) |
Aug 25, 2022 | 87.32 | 87.32 | 85.48 | 86.76 | 65,787 | +1.43(+1.68%) |
Aug 24, 2022 | 85.56 | 87.17 | 85.06 | 85.33 | 91,365 | -0.26(-0.30%) |
Aug 23, 2022 | 85.21 | 86.87 | 85.14 | 85.59 | 74,208 | +0.68(+0.80%) |
Aug 22, 2022 | 86.59 | 86.59 | 84.84 | 84.91 | 123,555 | -2.24(-2.57%) |
Aug 19, 2022 | 89.33 | 90.39 | 86.52 | 87.15 | 54,557 | -6.06(-6.50%) |
Aug 18, 2022 | 93.72 | 94.67 | 92.79 | 93.21 | 41,481 | -1.11(-1.17%) |
Aug 17, 2022 | 95.31 | 95.39 | 93.35 | 94.31 | 23,793 | +1.11(+1.20%) |
Aug 16, 2022 | 94.99 | 94.99 | 92.28 | 93.20 | 39,115 | -2.65(-2.76%) |
Aug 15, 2022 | 97.36 | 97.36 | 95.44 | 95.85 | 97,733 | -1.79(-1.83%) |
Aug 12, 2022 | 96.46 | 97.64 | 96.26 | 97.64 | 77,472 | +0.61(+0.63%) |
Aug 11, 2022 | 98.75 | 99.11 | 96.90 | 97.03 | 57,998 | +0.07(+0.07%) |
Aug 10, 2022 | 98.12 | 98.12 | 94.91 | 96.96 | 24,724 | +3.82(+4.10%) |
Aug 09, 2022 | 94.94 | 94.94 | 92.67 | 93.14 | 64,448 | -3.33(-3.45%) |
Aug 08, 2022 | 95.00 | 97.71 | 95.00 | 96.47 | 131,183 | +1.12(+1.17%) |
Aug 05, 2022 | 94.19 | 95.57 | 93.54 | 95.35 | 93,031 | -0.66(-0.69%) |
Aug 04, 2022 | 95.87 | 96.65 | 95.37 | 96.01 | 38,683 | +0.99(+1.04%) |
Aug 03, 2022 | 95.44 | 95.44 | 93.11 | 95.02 | 51,564 | +1.46(+1.56%) |
Aug 02, 2022 | 94.23 | 94.31 | 92.10 | 93.56 | 57,802 | -1.84(-1.93%) |