Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 90.66 | 91.22 | 89.49 | 90.36 | 281,278 | -1.08(-1.19%) |
Oct 28, 2022 | 88.12 | 91.65 | 87.74 | 91.45 | 277,555 | +3.67(+4.18%) |
Oct 27, 2022 | 87.86 | 88.95 | 87.27 | 87.78 | 244,334 | +1.02(+1.18%) |
Oct 26, 2022 | 87.99 | 89.06 | 86.68 | 86.76 | 365,045 | -1.12(-1.28%) |
Oct 25, 2022 | 86.63 | 88.16 | 86.56 | 87.88 | 264,146 | +1.00(+1.15%) |
Oct 24, 2022 | 86.41 | 87.04 | 85.64 | 86.89 | 301,049 | +1.05(+1.23%) |
Oct 21, 2022 | 84.55 | 86.19 | 83.63 | 85.83 | 273,710 | +1.26(+1.49%) |
Oct 20, 2022 | 86.06 | 86.82 | 84.22 | 84.57 | 204,948 | -1.66(-1.92%) |
Oct 19, 2022 | 86.82 | 87.21 | 85.22 | 86.23 | 268,863 | -1.09(-1.25%) |
Oct 18, 2022 | 87.34 | 87.51 | 86.11 | 87.32 | 264,905 | +1.93(+2.26%) |
Oct 17, 2022 | 84.24 | 85.80 | 84.04 | 85.39 | 243,587 | +2.37(+2.85%) |
Oct 14, 2022 | 83.76 | 84.06 | 82.02 | 83.02 | 319,928 | -0.20(-0.24%) |
Oct 13, 2022 | 81.14 | 83.42 | 80.29 | 83.22 | 636,412 | +0.98(+1.19%) |
Oct 12, 2022 | 83.72 | 83.77 | 81.98 | 82.24 | 207,960 | -2.07(-2.45%) |
Oct 11, 2022 | 83.58 | 85.57 | 82.78 | 84.31 | 314,812 | +1.11(+1.34%) |
Oct 10, 2022 | 83.71 | 84.11 | 82.55 | 83.20 | 134,246 | +0.17(+0.20%) |
Oct 07, 2022 | 82.92 | 83.62 | 82.07 | 83.03 | 183,713 | -0.95(-1.13%) |
Oct 06, 2022 | 84.56 | 86.10 | 83.57 | 83.98 | 192,037 | -1.30(-1.53%) |
Oct 05, 2022 | 84.80 | 86.16 | 84.30 | 85.28 | 261,279 | -0.81(-0.94%) |
Oct 04, 2022 | 83.68 | 86.09 | 83.66 | 86.09 | 313,815 | +4.06(+4.95%) |
Oct 03, 2022 | 80.48 | 82.61 | 79.98 | 82.03 | 250,725 | +2.94(+3.71%) |
Sep 30, 2022 | 79.37 | 81.19 | 78.84 | 79.09 | 332,031 | -0.52(-0.66%) |
Sep 29, 2022 | 79.84 | 80.01 | 78.11 | 79.61 | 270,915 | -1.13(-1.40%) |
Sep 28, 2022 | 80.03 | 80.98 | 78.94 | 80.75 | 523,460 | +1.65(+2.08%) |
Sep 27, 2022 | 81.50 | 81.88 | 78.74 | 79.10 | 471,498 | -1.70(-2.11%) |
Sep 26, 2022 | 81.41 | 82.57 | 80.60 | 80.81 | 263,926 | -0.89(-1.09%) |
Sep 23, 2022 | 81.96 | 82.44 | 80.35 | 81.69 | 354,450 | -1.73(-2.08%) |
Sep 22, 2022 | 85.70 | 86.01 | 83.06 | 83.43 | 348,652 | -2.48(-2.89%) |
Sep 21, 2022 | 89.26 | 89.67 | 85.91 | 85.91 | 642,433 | -2.16(-2.45%) |
Sep 20, 2022 | 89.14 | 89.14 | 87.18 | 88.07 | 641,437 | -1.70(-1.90%) |
Sep 19, 2022 | 87.95 | 89.94 | 87.95 | 89.77 | 646,846 | +1.08(+1.22%) |
Sep 16, 2022 | 91.80 | 91.80 | 88.09 | 88.69 | 1,075,210 | -4.43(-4.76%) |
Sep 15, 2022 | 92.13 | 93.68 | 91.49 | 93.12 | 712,805 | +0.92(+0.99%) |
Sep 14, 2022 | 90.82 | 92.55 | 89.16 | 92.21 | 531,822 | -0.07(-0.07%) |
Sep 13, 2022 | 94.83 | 95.55 | 91.91 | 92.28 | 289,123 | -4.89(-5.03%) |
Sep 12, 2022 | 96.15 | 97.61 | 95.45 | 97.16 | 321,776 | +1.93(+2.03%) |
Sep 09, 2022 | 93.89 | 95.58 | 93.48 | 95.23 | 256,589 | +1.97(+2.11%) |
Sep 08, 2022 | 91.70 | 93.42 | 90.99 | 93.26 | 184,835 | +0.79(+0.85%) |
Sep 07, 2022 | 90.99 | 92.52 | 90.61 | 92.47 | 212,784 | +1.37(+1.50%) |
Sep 06, 2022 | 91.35 | 91.94 | 90.36 | 91.10 | 359,471 | +0.43(+0.48%) |
Sep 02, 2022 | 92.29 | 92.67 | 90.40 | 90.67 | 272,154 | -0.69(-0.76%) |
Sep 01, 2022 | 91.88 | 92.33 | 90.32 | 91.36 | 366,135 | -0.35(-0.39%) |
Aug 31, 2022 | 93.12 | 93.32 | 90.27 | 91.71 | 626,584 | -0.87(-0.94%) |
Aug 30, 2022 | 95.16 | 95.39 | 92.14 | 92.58 | 386,537 | -2.12(-2.24%) |
Aug 29, 2022 | 94.76 | 95.34 | 93.80 | 94.70 | 212,957 | -0.53(-0.56%) |
Aug 26, 2022 | 99.07 | 99.56 | 95.09 | 95.23 | 281,712 | -4.01(-4.04%) |
Aug 25, 2022 | 98.73 | 99.88 | 98.38 | 99.24 | 237,221 | +1.35(+1.38%) |
Aug 24, 2022 | 97.16 | 98.31 | 96.98 | 97.89 | 249,750 | +0.79(+0.81%) |
Aug 23, 2022 | 95.90 | 97.37 | 95.90 | 97.11 | 410,084 | +1.31(+1.37%) |
Aug 22, 2022 | 97.98 | 97.99 | 95.43 | 95.79 | 299,008 | -3.94(-3.95%) |
Aug 19, 2022 | 101.99 | 101.99 | 99.67 | 99.74 | 301,720 | -2.77(-2.70%) |
Aug 18, 2022 | 102.28 | 102.87 | 101.79 | 102.50 | 207,880 | +0.23(+0.22%) |
Aug 17, 2022 | 101.58 | 102.76 | 101.24 | 102.28 | 345,563 | -0.70(-0.68%) |
Aug 16, 2022 | 102.20 | 103.62 | 101.85 | 102.98 | 462,934 | +0.23(+0.22%) |
Aug 15, 2022 | 101.27 | 102.97 | 101.27 | 102.75 | 399,523 | +1.18(+1.16%) |
Aug 12, 2022 | 99.49 | 101.63 | 99.37 | 101.57 | 261,740 | +2.36(+2.38%) |
Aug 11, 2022 | 99.84 | 101.59 | 99.10 | 99.20 | 313,116 | +0.50(+0.51%) |
Aug 10, 2022 | 97.71 | 99.07 | 97.71 | 98.70 | 343,531 | +2.22(+2.30%) |
Aug 09, 2022 | 96.57 | 96.82 | 94.83 | 96.48 | 482,318 | +0.14(+0.14%) |
Aug 08, 2022 | 94.77 | 96.93 | 93.82 | 96.34 | 529,161 | +2.68(+2.86%) |
Aug 05, 2022 | 91.87 | 93.85 | 91.25 | 93.67 | 484,297 | +1.49(+1.61%) |
Aug 04, 2022 | 93.72 | 94.68 | 92.11 | 92.18 | 405,596 | -1.42(-1.51%) |
Aug 03, 2022 | 93.04 | 94.35 | 90.63 | 93.60 | 588,468 | +1.84(+2.00%) |
Aug 02, 2022 | 86.33 | 94.28 | 86.00 | 91.76 | 1,727,325 | -11.31(-10.97%) |