Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 95.02 | 97.99 | 94.93 | 97.76 | 49,287 | +1.85(+1.92%) |
Oct 28, 2022 | 93.86 | 96.48 | 93.31 | 95.92 | 39,174 | +2.65(+2.84%) |
Oct 27, 2022 | 93.08 | 95.29 | 92.58 | 93.27 | 38,003 | +1.05(+1.13%) |
Oct 26, 2022 | 92.06 | 93.45 | 90.82 | 92.23 | 35,914 | +0.83(+0.91%) |
Oct 25, 2022 | 89.83 | 91.73 | 89.83 | 91.40 | 41,359 | +1.52(+1.69%) |
Oct 24, 2022 | 89.26 | 89.90 | 87.96 | 89.88 | 48,404 | +0.77(+0.86%) |
Oct 21, 2022 | 86.44 | 89.33 | 85.57 | 89.11 | 57,315 | +3.48(+4.07%) |
Oct 20, 2022 | 84.84 | 85.92 | 84.40 | 85.62 | 79,994 | +0.30(+0.35%) |
Oct 19, 2022 | 84.98 | 85.52 | 83.77 | 85.33 | 46,014 | -0.53(-0.62%) |
Oct 18, 2022 | 86.39 | 87.00 | 85.29 | 85.86 | 34,117 | +0.75(+0.88%) |
Oct 17, 2022 | 83.86 | 85.63 | 83.66 | 85.11 | 35,791 | +2.80(+3.41%) |
Oct 14, 2022 | 85.27 | 85.50 | 81.56 | 82.31 | 33,959 | -2.08(-2.47%) |
Oct 13, 2022 | 80.37 | 84.66 | 79.92 | 84.39 | 38,151 | +2.78(+3.41%) |
Oct 12, 2022 | 82.30 | 82.53 | 81.40 | 81.61 | 28,290 | -0.83(-1.01%) |
Oct 11, 2022 | 81.41 | 83.35 | 81.41 | 82.44 | 46,871 | +0.35(+0.42%) |
Oct 10, 2022 | 81.51 | 82.75 | 81.23 | 82.09 | 30,461 | +0.72(+0.89%) |
Oct 07, 2022 | 84.36 | 84.36 | 80.79 | 81.37 | 50,583 | -3.57(-4.21%) |
Oct 06, 2022 | 85.49 | 86.15 | 84.48 | 84.94 | 42,991 | -0.68(-0.80%) |
Oct 05, 2022 | 85.19 | 86.06 | 85.14 | 85.62 | 47,456 | -0.43(-0.50%) |
Oct 04, 2022 | 83.89 | 86.06 | 83.89 | 86.06 | 38,812 | +3.33(+4.02%) |
Oct 03, 2022 | 81.92 | 83.14 | 81.92 | 82.73 | 45,848 | +2.14(+2.66%) |
Sep 30, 2022 | 81.33 | 82.79 | 80.48 | 80.59 | 47,498 | -0.77(-0.95%) |
Sep 29, 2022 | 81.81 | 81.81 | 80.68 | 81.36 | 45,303 | -1.26(-1.53%) |
Sep 28, 2022 | 80.94 | 83.27 | 80.66 | 82.62 | 41,109 | +2.18(+2.71%) |
Sep 27, 2022 | 81.76 | 82.14 | 79.99 | 80.44 | 48,409 | -0.74(-0.91%) |
Sep 26, 2022 | 81.00 | 82.68 | 80.96 | 81.18 | 60,916 | -0.28(-0.34%) |
Sep 23, 2022 | 81.33 | 81.57 | 79.91 | 81.46 | 41,927 | -0.62(-0.76%) |
Sep 22, 2022 | 81.49 | 82.56 | 81.06 | 82.08 | 50,893 | -0.13(-0.16%) |
Sep 21, 2022 | 82.83 | 84.68 | 82.10 | 82.21 | 51,530 | +0.28(+0.34%) |
Sep 20, 2022 | 81.64 | 82.50 | 80.95 | 81.93 | 31,576 | -0.86(-1.04%) |
Sep 19, 2022 | 80.90 | 82.94 | 80.90 | 82.79 | 49,833 | +1.40(+1.72%) |
Sep 16, 2022 | 81.35 | 81.47 | 79.83 | 81.39 | 127,676 | -0.79(-0.96%) |
Sep 15, 2022 | 82.60 | 83.79 | 81.68 | 82.18 | 40,524 | -0.91(-1.09%) |
Sep 14, 2022 | 83.74 | 83.74 | 81.75 | 83.09 | 39,263 | -0.40(-0.48%) |
Sep 13, 2022 | 85.91 | 86.27 | 82.95 | 83.49 | 40,261 | -4.20(-4.79%) |
Sep 12, 2022 | 87.11 | 87.84 | 86.30 | 87.70 | 41,250 | +1.11(+1.28%) |
Sep 09, 2022 | 85.12 | 86.92 | 84.46 | 86.59 | 38,998 | +1.83(+2.15%) |
Sep 08, 2022 | 85.11 | 85.16 | 84.08 | 84.76 | 27,193 | -0.97(-1.13%) |
Sep 07, 2022 | 83.96 | 85.78 | 83.96 | 85.73 | 35,346 | +1.06(+1.25%) |
Sep 06, 2022 | 85.81 | 84.69 | 83.49 | 84.68 | 32,714 | -0.93(-1.08%) |
Sep 02, 2022 | 87.38 | 87.95 | 85.06 | 85.60 | 24,575 | -0.62(-0.72%) |
Sep 01, 2022 | 88.51 | 88.51 | 85.12 | 86.23 | 47,347 | -3.01(-3.37%) |
Aug 31, 2022 | 91.12 | 91.12 | 89.19 | 89.24 | 46,339 | -1.07(-1.18%) |
Aug 30, 2022 | 91.68 | 92.10 | 89.88 | 90.30 | 26,081 | -1.74(-1.89%) |
Aug 29, 2022 | 91.94 | 92.55 | 91.43 | 92.04 | 26,886 | -0.44(-0.48%) |
Aug 26, 2022 | 96.65 | 96.65 | 92.30 | 92.48 | 28,289 | -4.58(-4.72%) |
Aug 25, 2022 | 94.58 | 97.36 | 94.58 | 97.06 | 43,242 | +2.28(+2.41%) |
Aug 24, 2022 | 95.00 | 95.00 | 93.82 | 94.78 | 45,285 | +0.30(+0.31%) |
Aug 23, 2022 | 94.02 | 95.59 | 94.02 | 94.49 | 54,268 | +0.22(+0.23%) |
Aug 22, 2022 | 96.10 | 96.10 | 94.17 | 94.27 | 35,254 | -2.93(-3.02%) |
Aug 19, 2022 | 97.72 | 97.72 | 96.45 | 97.20 | 44,563 | -1.01(-1.03%) |
Aug 18, 2022 | 96.82 | 98.61 | 96.82 | 98.21 | 47,035 | +1.02(+1.05%) |
Aug 17, 2022 | 97.28 | 97.74 | 97.05 | 97.19 | 32,297 | -1.10(-1.11%) |
Aug 16, 2022 | 97.89 | 98.86 | 97.81 | 98.29 | 34,473 | +0.19(+0.19%) |
Aug 15, 2022 | 96.22 | 98.66 | 96.22 | 98.10 | 32,864 | +0.95(+0.98%) |
Aug 12, 2022 | 94.47 | 97.55 | 94.47 | 97.15 | 37,674 | +3.09(+3.28%) |
Aug 11, 2022 | 93.80 | 94.39 | 93.58 | 94.06 | 35,692 | +0.70(+0.75%) |
Aug 10, 2022 | 93.03 | 93.72 | 92.78 | 93.36 | 43,814 | +1.02(+1.10%) |
Aug 09, 2022 | 93.32 | 93.32 | 91.90 | 92.34 | 38,812 | -1.57(-1.68%) |
Aug 08, 2022 | 95.28 | 95.46 | 93.29 | 93.92 | 37,364 | -0.37(-0.40%) |
Aug 05, 2022 | 93.15 | 95.00 | 91.90 | 94.29 | 51,070 | -1.78(-1.85%) |
Aug 04, 2022 | 94.99 | 96.42 | 94.99 | 96.08 | 27,953 | +0.59(+0.62%) |
Aug 03, 2022 | 95.55 | 96.07 | 94.64 | 95.48 | 34,463 | -0.19(-0.20%) |
Aug 02, 2022 | 95.47 | 96.61 | 95.06 | 95.67 | 34,621 | -0.13(-0.13%) |