Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 83.96 | 85.66 | 83.53 | 85.39 | 232,212 | +1.03(+1.23%) |
Oct 28, 2022 | 82.37 | 84.78 | 82.23 | 84.35 | 143,780 | +2.44(+2.98%) |
Oct 27, 2022 | 83.04 | 83.45 | 81.63 | 81.91 | 150,691 | -0.20(-0.24%) |
Oct 26, 2022 | 82.74 | 83.91 | 81.32 | 82.11 | 165,739 | -0.84(-1.01%) |
Oct 25, 2022 | 79.42 | 84.26 | 79.04 | 82.95 | 190,820 | +3.43(+4.31%) |
Oct 24, 2022 | 79.87 | 80.22 | 78.31 | 79.52 | 253,230 | +0.23(+0.29%) |
Oct 21, 2022 | 80.66 | 80.66 | 77.64 | 79.29 | 216,183 | -0.57(-0.71%) |
Oct 20, 2022 | 81.26 | 82.45 | 78.97 | 79.86 | 128,302 | -1.84(-2.25%) |
Oct 19, 2022 | 82.78 | 84.18 | 80.59 | 81.70 | 168,275 | -2.17(-2.59%) |
Oct 18, 2022 | 86.21 | 86.21 | 82.67 | 83.88 | 124,047 | -0.13(-0.16%) |
Oct 17, 2022 | 82.95 | 85.32 | 82.95 | 84.01 | 158,661 | +3.20(+3.96%) |
Oct 14, 2022 | 83.72 | 83.80 | 80.25 | 80.81 | 181,738 | -1.76(-2.13%) |
Oct 13, 2022 | 78.74 | 83.28 | 77.55 | 82.57 | 204,564 | +2.15(+2.67%) |
Oct 12, 2022 | 81.69 | 81.69 | 79.07 | 80.42 | 139,143 | -1.21(-1.48%) |
Oct 11, 2022 | 80.21 | 82.66 | 79.44 | 81.63 | 159,933 | +1.00(+1.24%) |
Oct 10, 2022 | 81.76 | 81.91 | 80.34 | 80.63 | 106,835 | -0.76(-0.93%) |
Oct 07, 2022 | 82.04 | 83.11 | 80.51 | 81.39 | 146,048 | -1.74(-2.09%) |
Oct 06, 2022 | 84.16 | 85.07 | 82.64 | 83.13 | 174,467 | -1.90(-2.23%) |
Oct 05, 2022 | 85.16 | 85.47 | 83.79 | 85.03 | 112,467 | -1.89(-2.17%) |
Oct 04, 2022 | 84.71 | 87.05 | 84.71 | 86.91 | 150,200 | +3.81(+4.58%) |
Oct 03, 2022 | 80.78 | 83.53 | 79.03 | 83.11 | 175,169 | +3.64(+4.57%) |
Sep 30, 2022 | 79.55 | 81.21 | 78.92 | 79.47 | 153,220 | +0.13(+0.17%) |
Sep 29, 2022 | 80.59 | 80.76 | 78.24 | 79.34 | 130,099 | -2.38(-2.92%) |
Sep 28, 2022 | 81.48 | 82.54 | 79.98 | 81.72 | 199,294 | +0.94(+1.16%) |
Sep 27, 2022 | 83.37 | 83.71 | 80.53 | 80.78 | 187,141 | -1.54(-1.87%) |
Sep 26, 2022 | 84.47 | 85.86 | 82.15 | 82.32 | 95,391 | -2.37(-2.80%) |
Sep 23, 2022 | 85.24 | 85.24 | 83.09 | 84.69 | 124,945 | -1.94(-2.24%) |
Sep 22, 2022 | 88.35 | 88.35 | 85.69 | 86.63 | 97,121 | -1.67(-1.89%) |
Sep 21, 2022 | 90.98 | 90.98 | 88.28 | 88.30 | 78,368 | -1.51(-1.68%) |
Sep 20, 2022 | 90.18 | 90.63 | 88.65 | 89.81 | 97,801 | -1.34(-1.47%) |
Sep 19, 2022 | 90.07 | 93.82 | 90.07 | 91.15 | 119,401 | +0.65(+0.72%) |
Sep 16, 2022 | 90.17 | 90.67 | 88.75 | 90.49 | 381,661 | -0.65(-0.72%) |
Sep 15, 2022 | 91.93 | 94.06 | 90.98 | 91.15 | 99,381 | -1.29(-1.40%) |
Sep 14, 2022 | 91.62 | 93.24 | 91.01 | 92.44 | 149,502 | +0.37(+0.40%) |
Sep 13, 2022 | 94.92 | 95.86 | 91.34 | 92.07 | 110,087 | -5.77(-5.90%) |
Sep 12, 2022 | 96.94 | 98.02 | 95.98 | 97.84 | 97,336 | +1.55(+1.61%) |
Sep 09, 2022 | 94.78 | 96.36 | 94.55 | 96.29 | 86,892 | +2.52(+2.69%) |
Sep 08, 2022 | 92.68 | 94.28 | 92.16 | 93.77 | 100,023 | +0.30(+0.32%) |
Sep 07, 2022 | 91.38 | 93.55 | 90.79 | 93.46 | 172,023 | +1.68(+1.83%) |
Sep 06, 2022 | 93.12 | 93.40 | 91.30 | 91.78 | 109,221 | -1.44(-1.55%) |
Sep 02, 2022 | 94.59 | 96.34 | 92.55 | 93.23 | 86,009 | -0.02(-0.02%) |
Sep 01, 2022 | 94.72 | 94.72 | 91.89 | 93.24 | 95,033 | -2.11(-2.21%) |
Aug 31, 2022 | 97.68 | 97.68 | 94.76 | 95.35 | 116,395 | -1.94(-1.99%) |
Aug 30, 2022 | 99.15 | 99.15 | 96.64 | 97.29 | 86,480 | -1.18(-1.20%) |
Aug 29, 2022 | 98.93 | 99.57 | 98.10 | 98.47 | 91,179 | -1.91(-1.90%) |
Aug 26, 2022 | 103.61 | 103.61 | 99.28 | 100.37 | 83,480 | -3.71(-3.57%) |
Aug 25, 2022 | 101.75 | 104.18 | 101.75 | 104.08 | 57,018 | +2.24(+2.20%) |
Aug 24, 2022 | 101.14 | 103.29 | 100.89 | 101.84 | 52,477 | +0.14(+0.14%) |
Aug 23, 2022 | 100.83 | 102.92 | 100.75 | 101.70 | 71,270 | +0.48(+0.48%) |
Aug 22, 2022 | 102.41 | 102.73 | 100.78 | 101.22 | 67,318 | -2.80(-2.69%) |
Aug 19, 2022 | 105.23 | 105.23 | 103.45 | 104.02 | 85,732 | -2.29(-2.15%) |
Aug 18, 2022 | 106.90 | 107.25 | 105.78 | 106.31 | 71,990 | -0.09(-0.09%) |
Aug 17, 2022 | 106.15 | 107.54 | 105.39 | 106.40 | 58,649 | -1.38(-1.28%) |
Aug 16, 2022 | 107.37 | 108.58 | 106.78 | 107.78 | 74,298 | +0.15(+0.14%) |
Aug 15, 2022 | 107.70 | 108.76 | 106.83 | 107.62 | 83,714 | -0.37(-0.34%) |
Aug 12, 2022 | 106.29 | 108.09 | 106.29 | 107.99 | 82,476 | +2.34(+2.22%) |
Aug 11, 2022 | 104.99 | 106.11 | 104.31 | 105.65 | 97,218 | +1.53(+1.47%) |
Aug 10, 2022 | 103.89 | 105.75 | 103.08 | 104.12 | 121,739 | +1.47(+1.43%) |
Aug 09, 2022 | 103.03 | 103.03 | 100.17 | 102.65 | 146,944 | -0.97(-0.94%) |
Aug 08, 2022 | 101.75 | 104.73 | 101.75 | 103.62 | 199,880 | +2.87(+2.85%) |
Aug 05, 2022 | 103.32 | 103.49 | 100.31 | 100.75 | 177,797 | -3.40(-3.26%) |
Aug 04, 2022 | 106.19 | 106.19 | 102.50 | 104.15 | 138,278 | -3.23(-3.01%) |
Aug 03, 2022 | 106.35 | 108.48 | 106.16 | 107.38 | 100,403 | +1.58(+1.49%) |
Aug 02, 2022 | 106.14 | 107.28 | 105.08 | 105.80 | 88,566 | -1.08(-1.01%) |