Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 85.47 | 87.10 | 83.81 | 84.43 | 227,477 | -0.46(-0.54%) |
Oct 28, 2022 | 84.76 | 86.22 | 83.90 | 84.89 | 116,299 | +0.20(+0.23%) |
Oct 27, 2022 | 86.41 | 86.49 | 84.08 | 84.69 | 70,344 | +0.27(+0.31%) |
Oct 26, 2022 | 86.52 | 87.22 | 83.88 | 84.43 | 157,633 | -1.96(-2.27%) |
Oct 25, 2022 | 86.60 | 86.67 | 83.76 | 86.39 | 156,237 | -0.36(-0.41%) |
Oct 24, 2022 | 87.96 | 88.96 | 86.31 | 86.74 | 101,720 | -2.87(-3.20%) |
Oct 21, 2022 | 88.61 | 90.72 | 87.41 | 89.61 | 151,818 | +0.45(+0.51%) |
Oct 20, 2022 | 86.24 | 90.02 | 86.17 | 89.16 | 133,365 | +2.06(+2.36%) |
Oct 19, 2022 | 87.53 | 89.01 | 84.84 | 87.10 | 77,146 | +0.18(+0.21%) |
Oct 18, 2022 | 88.27 | 89.26 | 85.10 | 86.92 | 107,102 | +0.41(+0.48%) |
Oct 17, 2022 | 86.87 | 87.92 | 85.47 | 86.51 | 82,086 | +2.50(+2.98%) |
Oct 14, 2022 | 90.01 | 90.35 | 83.94 | 84.00 | 104,228 | -6.07(-6.74%) |
Oct 13, 2022 | 85.13 | 90.53 | 84.78 | 90.07 | 80,815 | +3.22(+3.71%) |
Oct 12, 2022 | 85.96 | 87.88 | 85.13 | 86.85 | 51,048 | -0.10(-0.11%) |
Oct 11, 2022 | 88.23 | 89.31 | 86.71 | 86.95 | 79,403 | -2.14(-2.40%) |
Oct 10, 2022 | 88.12 | 89.65 | 87.09 | 89.09 | 42,963 | +1.10(+1.24%) |
Oct 07, 2022 | 91.70 | 92.80 | 86.88 | 87.99 | 80,147 | -3.39(-3.71%) |
Oct 06, 2022 | 89.80 | 93.27 | 88.86 | 91.38 | 117,525 | +1.48(+1.65%) |
Oct 05, 2022 | 90.09 | 90.71 | 86.44 | 89.91 | 82,029 | -0.40(-0.44%) |
Oct 04, 2022 | 89.12 | 91.48 | 88.71 | 90.30 | 107,873 | +3.96(+4.59%) |
Oct 03, 2022 | 83.40 | 87.16 | 80.94 | 86.34 | 126,746 | +6.50(+8.14%) |
Sep 30, 2022 | 81.57 | 82.58 | 79.19 | 79.84 | 68,584 | -1.77(-2.17%) |
Sep 29, 2022 | 85.06 | 85.06 | 77.66 | 81.62 | 125,335 | -3.29(-3.88%) |
Sep 28, 2022 | 78.77 | 85.79 | 78.18 | 84.91 | 147,334 | +7.35(+9.48%) |
Sep 27, 2022 | 74.24 | 78.18 | 74.24 | 77.56 | 127,530 | +5.71(+7.95%) |
Sep 26, 2022 | 74.65 | 77.47 | 71.44 | 71.84 | 130,193 | -3.38(-4.50%) |
Sep 23, 2022 | 81.48 | 82.33 | 74.66 | 75.22 | 183,947 | -7.79(-9.38%) |
Sep 22, 2022 | 87.71 | 87.92 | 82.15 | 83.01 | 86,536 | -3.14(-3.64%) |
Sep 21, 2022 | 88.17 | 89.12 | 86.15 | 86.15 | 92,723 | -1.17(-1.33%) |
Sep 20, 2022 | 84.72 | 87.87 | 83.95 | 87.32 | 118,393 | +1.98(+2.32%) |
Sep 19, 2022 | 82.33 | 86.50 | 81.13 | 85.34 | 119,182 | +1.53(+1.83%) |
Sep 16, 2022 | 86.30 | 86.30 | 83.03 | 83.80 | 158,969 | -4.07(-4.63%) |
Sep 15, 2022 | 92.10 | 92.10 | 87.81 | 87.87 | 127,066 | -4.54(-4.92%) |
Sep 14, 2022 | 92.72 | 94.02 | 91.41 | 92.41 | 63,579 | +0.30(+0.33%) |
Sep 13, 2022 | 90.71 | 93.78 | 89.40 | 92.11 | 116,084 | -0.20(-0.21%) |
Sep 12, 2022 | 95.59 | 95.59 | 90.81 | 92.31 | 139,589 | -2.00(-2.12%) |
Sep 09, 2022 | 92.10 | 94.73 | 92.01 | 94.31 | 128,575 | +2.90(+3.17%) |
Sep 08, 2022 | 90.74 | 92.01 | 90.43 | 91.41 | 80,476 | -0.10(-0.11%) |
Sep 07, 2022 | 90.01 | 91.75 | 88.98 | 91.52 | 137,834 | +1.43(+1.59%) |
Sep 06, 2022 | 90.01 | 91.41 | 88.65 | 90.09 | 100,944 | +1.33(+1.50%) |
Sep 02, 2022 | 87.21 | 89.85 | 86.52 | 88.75 | 163,826 | +4.21(+4.99%) |
Sep 01, 2022 | 85.62 | 86.12 | 83.20 | 84.54 | 103,040 | -2.14(-2.47%) |
Aug 31, 2022 | 85.49 | 90.58 | 84.04 | 86.68 | 110,822 | +1.28(+1.50%) |
Aug 30, 2022 | 91.52 | 92.40 | 85.40 | 85.40 | 241,645 | -6.01(-6.57%) |
Aug 29, 2022 | 95.98 | 97.66 | 91.29 | 91.41 | 290,006 | -4.88(-5.07%) |
Aug 26, 2022 | 97.68 | 97.68 | 94.52 | 96.29 | 117,199 | -0.70(-0.72%) |
Aug 25, 2022 | 93.81 | 97.52 | 93.81 | 96.99 | 162,905 | +5.09(+5.54%) |
Aug 24, 2022 | 87.22 | 92.35 | 86.93 | 91.89 | 218,153 | +4.82(+5.54%) |
Aug 23, 2022 | 83.72 | 87.83 | 82.71 | 87.07 | 172,205 | +4.41(+5.33%) |
Aug 22, 2022 | 81.22 | 83.03 | 79.19 | 82.66 | 116,423 | +1.79(+2.22%) |
Aug 19, 2022 | 80.29 | 80.96 | 78.47 | 80.87 | 99,569 | +0.89(+1.12%) |
Aug 18, 2022 | 76.23 | 80.58 | 75.73 | 79.98 | 120,300 | +3.98(+5.24%) |
Aug 17, 2022 | 77.80 | 78.71 | 75.98 | 75.99 | 105,977 | -2.81(-3.56%) |
Aug 16, 2022 | 78.20 | 80.44 | 77.46 | 78.80 | 114,162 | +0.64(+0.82%) |
Aug 15, 2022 | 79.84 | 81.90 | 77.32 | 78.16 | 142,263 | -3.95(-4.81%) |
Aug 12, 2022 | 81.64 | 82.79 | 80.51 | 82.10 | 83,940 | +1.16(+1.43%) |
Aug 11, 2022 | 79.68 | 82.96 | 79.20 | 80.95 | 194,296 | +2.94(+3.78%) |
Aug 10, 2022 | 81.35 | 81.35 | 77.46 | 78.00 | 370,057 | -2.11(-2.63%) |
Aug 09, 2022 | 80.41 | 81.92 | 79.38 | 80.11 | 159,489 | +0.52(+0.65%) |
Aug 08, 2022 | 79.66 | 81.95 | 78.81 | 79.59 | 242,039 | +1.38(+1.76%) |
Aug 05, 2022 | 75.86 | 79.22 | 75.86 | 78.21 | 162,029 | +2.20(+2.90%) |
Aug 04, 2022 | 81.14 | 81.62 | 75.60 | 76.01 | 201,217 | -4.33(-5.39%) |
Aug 03, 2022 | 77.38 | 80.98 | 77.14 | 80.34 | 325,407 | +3.30(+4.29%) |
Aug 02, 2022 | 75.54 | 77.79 | 73.75 | 77.03 | 302,512 | +4.11(+5.64%) |