Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 93.65 | 96.56 | 93.43 | 94.90 | 503,245 | +0.56(+0.59%) |
Oct 28, 2022 | 94.81 | 95.75 | 92.59 | 94.34 | 408,287 | +0.21(+0.22%) |
Oct 27, 2022 | 96.18 | 96.67 | 93.71 | 94.13 | 507,644 | -0.55(-0.58%) |
Oct 26, 2022 | 94.93 | 98.14 | 93.89 | 94.68 | 499,980 | +0.67(+0.71%) |
Oct 25, 2022 | 92.06 | 94.78 | 91.66 | 94.01 | 418,379 | +1.03(+1.10%) |
Oct 24, 2022 | 91.52 | 94.34 | 91.11 | 92.99 | 545,895 | +1.84(+2.02%) |
Oct 21, 2022 | 87.49 | 91.45 | 87.27 | 91.14 | 484,371 | +4.43(+5.11%) |
Oct 20, 2022 | 87.80 | 88.76 | 85.65 | 86.71 | 337,429 | -0.81(-0.92%) |
Oct 19, 2022 | 90.43 | 91.20 | 85.74 | 87.52 | 560,980 | -3.15(-3.47%) |
Oct 18, 2022 | 90.91 | 91.69 | 88.79 | 90.67 | 333,715 | +2.38(+2.70%) |
Oct 17, 2022 | 85.14 | 88.50 | 85.14 | 88.29 | 410,284 | +5.46(+6.59%) |
Oct 14, 2022 | 90.19 | 90.86 | 82.60 | 82.83 | 459,121 | -6.86(-7.65%) |
Oct 13, 2022 | 84.41 | 90.67 | 83.31 | 89.69 | 554,254 | +3.61(+4.20%) |
Oct 12, 2022 | 86.61 | 87.63 | 85.66 | 86.08 | 515,579 | -0.25(-0.29%) |
Oct 11, 2022 | 86.36 | 88.53 | 85.25 | 86.32 | 466,516 | -1.25(-1.43%) |
Oct 10, 2022 | 87.30 | 88.84 | 86.39 | 87.58 | 621,542 | +1.67(+1.95%) |
Oct 07, 2022 | 87.52 | 88.23 | 85.44 | 85.91 | 495,297 | -2.12(-2.41%) |
Oct 06, 2022 | 85.38 | 89.18 | 85.38 | 88.03 | 500,753 | +1.44(+1.67%) |
Oct 05, 2022 | 84.64 | 87.50 | 83.95 | 86.58 | 485,227 | +0.50(+0.58%) |
Oct 04, 2022 | 84.02 | 86.14 | 83.82 | 86.09 | 630,349 | +4.25(+5.20%) |
Oct 03, 2022 | 77.86 | 82.89 | 77.86 | 81.83 | 558,593 | +4.35(+5.62%) |
Sep 30, 2022 | 76.94 | 79.81 | 76.47 | 77.48 | 448,383 | +1.13(+1.47%) |
Sep 29, 2022 | 73.23 | 76.48 | 72.37 | 76.36 | 380,214 | +1.70(+2.28%) |
Sep 28, 2022 | 71.35 | 75.25 | 71.35 | 74.65 | 259,194 | +3.32(+4.65%) |
Sep 27, 2022 | 71.66 | 72.55 | 70.20 | 71.34 | 337,333 | +0.74(+1.04%) |
Sep 26, 2022 | 71.76 | 73.90 | 70.53 | 70.60 | 341,241 | -1.83(-2.53%) |
Sep 23, 2022 | 72.70 | 73.30 | 70.99 | 72.43 | 381,900 | -2.11(-2.83%) |
Sep 22, 2022 | 76.03 | 76.28 | 74.52 | 74.54 | 281,290 | -1.46(-1.93%) |
Sep 21, 2022 | 77.49 | 78.99 | 75.96 | 76.01 | 260,542 | -0.57(-0.74%) |
Sep 20, 2022 | 78.49 | 78.49 | 75.13 | 76.58 | 467,353 | -2.55(-3.22%) |
Sep 19, 2022 | 77.95 | 80.39 | 77.89 | 79.13 | 333,532 | -0.04(-0.05%) |
Sep 16, 2022 | 78.22 | 79.17 | 76.23 | 79.17 | 984,235 | -0.71(-0.89%) |
Sep 15, 2022 | 80.87 | 81.99 | 79.19 | 79.87 | 419,192 | -1.10(-1.35%) |
Sep 14, 2022 | 82.08 | 82.31 | 79.21 | 80.97 | 557,540 | -0.79(-0.96%) |
Sep 13, 2022 | 84.94 | 85.51 | 81.37 | 81.75 | 569,407 | -6.24(-7.10%) |
Sep 12, 2022 | 88.66 | 89.41 | 87.51 | 88.00 | 271,405 | -0.04(-0.05%) |
Sep 09, 2022 | 85.00 | 88.04 | 84.80 | 88.04 | 342,849 | +3.72(+4.42%) |
Sep 08, 2022 | 83.98 | 84.84 | 82.44 | 84.31 | 430,100 | -0.90(-1.05%) |
Sep 07, 2022 | 83.66 | 85.30 | 82.42 | 85.21 | 300,920 | +1.27(+1.52%) |
Sep 06, 2022 | 84.04 | 85.03 | 82.77 | 83.93 | 325,522 | +0.36(+0.43%) |
Sep 02, 2022 | 87.43 | 87.72 | 83.53 | 83.58 | 380,881 | -2.90(-3.35%) |
Sep 01, 2022 | 83.53 | 86.58 | 82.98 | 86.47 | 463,639 | +2.42(+2.88%) |
Aug 31, 2022 | 85.76 | 85.76 | 83.39 | 84.05 | 288,627 | -1.49(-1.75%) |
Aug 30, 2022 | 87.82 | 88.67 | 84.78 | 85.55 | 391,224 | -1.88(-2.15%) |
Aug 29, 2022 | 86.65 | 88.30 | 85.94 | 87.43 | 231,261 | +0.09(+0.10%) |
Aug 26, 2022 | 90.62 | 91.05 | 87.33 | 87.34 | 360,453 | -3.28(-3.62%) |
Aug 25, 2022 | 88.89 | 90.71 | 88.73 | 90.62 | 261,075 | +2.31(+2.62%) |
Aug 24, 2022 | 88.74 | 89.34 | 87.53 | 88.31 | 316,697 | +0.18(+0.20%) |
Aug 23, 2022 | 87.91 | 89.05 | 87.53 | 88.13 | 379,968 | -0.01(-0.01%) |
Aug 22, 2022 | 89.03 | 89.51 | 87.08 | 88.14 | 456,953 | -2.10(-2.33%) |
Aug 19, 2022 | 92.33 | 92.33 | 89.14 | 90.24 | 263,238 | -2.94(-3.15%) |
Aug 18, 2022 | 90.53 | 93.79 | 90.53 | 93.18 | 294,577 | +2.94(+3.26%) |
Aug 17, 2022 | 89.15 | 90.70 | 86.86 | 90.24 | 468,314 | -0.71(-0.78%) |
Aug 16, 2022 | 90.61 | 91.79 | 89.84 | 90.95 | 578,050 | -0.42(-0.46%) |
Aug 15, 2022 | 90.36 | 91.62 | 89.64 | 91.36 | 216,651 | -0.41(-0.44%) |
Aug 12, 2022 | 91.11 | 92.27 | 90.65 | 91.77 | 197,358 | +0.68(+0.74%) |
Aug 11, 2022 | 89.90 | 91.88 | 89.29 | 91.09 | 275,734 | +1.92(+2.16%) |
Aug 10, 2022 | 88.87 | 90.52 | 88.41 | 89.17 | 356,492 | +2.47(+2.85%) |
Aug 09, 2022 | 89.11 | 89.21 | 85.78 | 86.70 | 474,452 | -3.10(-3.45%) |
Aug 08, 2022 | 88.91 | 90.22 | 87.02 | 89.80 | 315,761 | +1.28(+1.45%) |
Aug 05, 2022 | 88.62 | 90.48 | 87.78 | 88.52 | 359,158 | -1.16(-1.29%) |
Aug 04, 2022 | 89.63 | 91.78 | 89.14 | 89.67 | 400,896 | -0.48(-0.53%) |
Aug 03, 2022 | 94.70 | 94.70 | 89.95 | 90.15 | 575,042 | -3.08(-3.30%) |
Aug 02, 2022 | 99.05 | 99.48 | 91.19 | 93.23 | 823,781 | -5.83(-5.88%) |