Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 86.31 | 87.94 | 84.63 | 85.25 | 225,285 | -0.47(-0.54%) |
Oct 28, 2022 | 85.59 | 87.06 | 84.72 | 85.71 | 115,178 | +0.20(+0.23%) |
Oct 27, 2022 | 87.25 | 87.33 | 84.90 | 85.52 | 69,666 | +0.27(+0.31%) |
Oct 26, 2022 | 87.36 | 88.07 | 84.70 | 85.25 | 156,114 | -1.98(-2.27%) |
Oct 25, 2022 | 87.44 | 87.51 | 84.57 | 87.23 | 154,731 | -0.36(-0.41%) |
Oct 24, 2022 | 88.81 | 89.83 | 87.14 | 87.59 | 100,740 | -2.90(-3.20%) |
Oct 21, 2022 | 89.48 | 91.60 | 88.26 | 90.48 | 150,355 | +0.46(+0.51%) |
Oct 20, 2022 | 87.08 | 90.90 | 87.01 | 90.03 | 132,080 | +2.08(+2.36%) |
Oct 19, 2022 | 88.38 | 89.87 | 85.67 | 87.95 | 76,402 | +0.18(+0.21%) |
Oct 18, 2022 | 89.12 | 90.13 | 85.93 | 87.76 | 106,070 | +0.42(+0.48%) |
Oct 17, 2022 | 87.72 | 88.77 | 86.31 | 87.35 | 81,295 | +2.53(+2.98%) |
Oct 14, 2022 | 90.89 | 91.23 | 84.76 | 84.82 | 103,224 | -6.13(-6.74%) |
Oct 13, 2022 | 85.95 | 91.41 | 85.60 | 90.95 | 80,036 | +3.25(+3.71%) |
Oct 12, 2022 | 86.79 | 88.73 | 85.96 | 87.69 | 50,556 | -0.10(-0.11%) |
Oct 11, 2022 | 89.09 | 90.18 | 87.55 | 87.79 | 78,638 | -2.16(-2.40%) |
Oct 10, 2022 | 88.98 | 90.52 | 87.94 | 89.96 | 42,549 | +1.11(+1.24%) |
Oct 07, 2022 | 92.59 | 93.70 | 87.72 | 88.85 | 79,374 | -3.42(-3.71%) |
Oct 06, 2022 | 90.67 | 94.18 | 89.72 | 92.27 | 116,393 | +1.49(+1.65%) |
Oct 05, 2022 | 90.96 | 91.59 | 87.28 | 90.78 | 81,238 | -0.40(-0.44%) |
Oct 04, 2022 | 89.99 | 92.37 | 89.57 | 91.18 | 106,833 | +4.00(+4.59%) |
Oct 03, 2022 | 84.21 | 88.00 | 81.73 | 87.18 | 125,525 | +6.56(+8.14%) |
Sep 30, 2022 | 82.36 | 83.38 | 79.97 | 80.62 | 67,923 | -1.79(-2.17%) |
Sep 29, 2022 | 85.89 | 85.89 | 78.42 | 82.41 | 124,127 | -3.33(-3.88%) |
Sep 28, 2022 | 79.54 | 86.62 | 78.94 | 85.74 | 145,914 | +7.43(+9.48%) |
Sep 27, 2022 | 74.96 | 78.94 | 74.96 | 78.31 | 126,301 | +5.77(+7.95%) |
Sep 26, 2022 | 75.38 | 78.22 | 72.14 | 72.54 | 128,939 | -3.42(-4.50%) |
Sep 23, 2022 | 82.28 | 83.14 | 75.39 | 75.96 | 182,174 | -7.86(-9.38%) |
Sep 22, 2022 | 88.56 | 88.77 | 82.95 | 83.82 | 85,702 | -3.17(-3.64%) |
Sep 21, 2022 | 89.03 | 89.99 | 86.99 | 86.99 | 91,829 | -1.18(-1.33%) |
Sep 20, 2022 | 85.55 | 88.73 | 84.76 | 88.17 | 117,251 | +2.00(+2.32%) |
Sep 19, 2022 | 83.14 | 87.34 | 81.92 | 86.17 | 118,034 | +1.55(+1.83%) |
Sep 16, 2022 | 87.14 | 87.14 | 83.84 | 84.62 | 157,436 | -4.11(-4.63%) |
Sep 15, 2022 | 93.00 | 93.00 | 88.66 | 88.72 | 125,841 | -4.59(-4.92%) |
Sep 14, 2022 | 93.63 | 94.94 | 92.30 | 93.31 | 62,967 | +0.30(+0.33%) |
Sep 13, 2022 | 91.59 | 94.69 | 90.27 | 93.01 | 114,965 | -0.20(-0.21%) |
Sep 12, 2022 | 96.52 | 96.52 | 91.69 | 93.20 | 138,244 | -2.02(-2.12%) |
Sep 09, 2022 | 93.00 | 95.65 | 92.91 | 95.23 | 127,336 | +2.92(+3.17%) |
Sep 08, 2022 | 91.62 | 92.91 | 91.31 | 92.30 | 79,701 | -0.11(-0.11%) |
Sep 07, 2022 | 90.89 | 92.65 | 89.84 | 92.41 | 136,505 | +1.44(+1.59%) |
Sep 06, 2022 | 90.89 | 92.30 | 89.51 | 90.96 | 99,971 | +1.35(+1.50%) |
Sep 02, 2022 | 88.06 | 90.72 | 87.36 | 89.62 | 162,247 | +4.26(+4.99%) |
Sep 01, 2022 | 86.45 | 86.95 | 84.01 | 85.36 | 102,047 | -2.16(-2.47%) |
Aug 31, 2022 | 86.32 | 91.46 | 84.86 | 87.53 | 109,754 | +1.30(+1.50%) |
Aug 30, 2022 | 92.41 | 93.30 | 86.23 | 86.23 | 239,317 | -6.07(-6.57%) |
Aug 29, 2022 | 96.92 | 98.61 | 92.18 | 92.30 | 287,211 | -4.93(-5.07%) |
Aug 26, 2022 | 98.63 | 98.63 | 95.44 | 97.23 | 116,069 | -0.70(-0.72%) |
Aug 25, 2022 | 94.73 | 98.47 | 94.73 | 97.93 | 161,335 | +5.14(+5.54%) |
Aug 24, 2022 | 88.07 | 93.25 | 87.77 | 92.79 | 216,050 | +4.87(+5.54%) |
Aug 23, 2022 | 84.54 | 88.69 | 83.52 | 87.92 | 170,546 | +4.45(+5.33%) |
Aug 22, 2022 | 82.01 | 83.84 | 79.97 | 83.47 | 115,301 | +1.81(+2.22%) |
Aug 19, 2022 | 81.07 | 81.75 | 79.23 | 81.66 | 98,610 | +0.90(+1.12%) |
Aug 18, 2022 | 76.97 | 81.36 | 76.46 | 80.75 | 119,141 | +4.02(+5.24%) |
Aug 17, 2022 | 78.56 | 79.47 | 76.72 | 76.73 | 104,956 | -2.83(-3.56%) |
Aug 16, 2022 | 78.97 | 81.23 | 78.21 | 79.56 | 113,062 | +0.65(+0.82%) |
Aug 15, 2022 | 80.61 | 82.69 | 78.07 | 78.92 | 140,892 | -3.99(-4.81%) |
Aug 12, 2022 | 82.43 | 83.59 | 81.30 | 82.90 | 83,131 | +1.17(+1.43%) |
Aug 11, 2022 | 80.46 | 83.77 | 79.97 | 81.73 | 192,424 | +2.97(+3.77%) |
Aug 10, 2022 | 82.14 | 82.14 | 78.22 | 78.76 | 366,490 | -2.13(-2.63%) |
Aug 09, 2022 | 81.19 | 82.72 | 80.16 | 80.89 | 157,952 | +0.52(+0.65%) |
Aug 08, 2022 | 80.44 | 82.74 | 79.58 | 80.36 | 239,706 | +1.39(+1.76%) |
Aug 05, 2022 | 76.60 | 80.00 | 76.60 | 78.97 | 160,467 | +2.22(+2.90%) |
Aug 04, 2022 | 81.93 | 82.41 | 76.34 | 76.75 | 199,278 | -4.37(-5.39%) |
Aug 03, 2022 | 78.13 | 81.77 | 77.89 | 81.12 | 322,270 | +3.34(+4.29%) |
Aug 02, 2022 | 76.28 | 78.55 | 74.47 | 77.78 | 299,597 | +4.15(+5.64%) |