Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 93.47 | 96.37 | 93.47 | 94.91 | 1,530,572 | +1.87(+2.00%) |
Oct 28, 2022 | 94.03 | 94.84 | 92.07 | 93.04 | 1,169,028 | -1.06(-1.12%) |
Oct 27, 2022 | 95.42 | 98.84 | 94.03 | 94.10 | 1,913,956 | -0.53(-0.56%) |
Oct 26, 2022 | 94.24 | 95.89 | 91.39 | 94.63 | 2,938,004 | +6.19(+7.00%) |
Oct 25, 2022 | 87.75 | 88.74 | 86.22 | 88.44 | 1,894,956 | +0.83(+0.94%) |
Oct 24, 2022 | 87.36 | 87.87 | 86.97 | 87.61 | 1,168,069 | +0.30(+0.34%) |
Oct 21, 2022 | 86.11 | 87.83 | 85.52 | 87.31 | 887,465 | +0.93(+1.08%) |
Oct 20, 2022 | 87.65 | 88.21 | 86.37 | 86.38 | 1,233,577 | -0.74(-0.85%) |
Oct 19, 2022 | 85.58 | 87.34 | 85.27 | 87.12 | 1,290,613 | +1.25(+1.46%) |
Oct 18, 2022 | 85.49 | 86.18 | 84.65 | 85.87 | 1,255,264 | +1.40(+1.66%) |
Oct 17, 2022 | 83.26 | 85.31 | 83.26 | 84.47 | 1,103,406 | +2.74(+3.35%) |
Oct 14, 2022 | 87.03 | 88.03 | 81.36 | 81.73 | 1,349,509 | -5.15(-5.93%) |
Oct 13, 2022 | 83.64 | 87.37 | 81.94 | 86.88 | 1,181,635 | +2.64(+3.14%) |
Oct 12, 2022 | 83.23 | 84.94 | 80.47 | 84.24 | 2,021,300 | +1.35(+1.62%) |
Oct 11, 2022 | 82.41 | 84.38 | 81.12 | 82.89 | 1,086,311 | -0.38(-0.46%) |
Oct 10, 2022 | 82.94 | 84.16 | 82.86 | 83.27 | 992,160 | +1.04(+1.26%) |
Oct 07, 2022 | 82.67 | 83.14 | 81.39 | 82.24 | 914,780 | -0.70(-0.85%) |
Oct 06, 2022 | 83.56 | 84.51 | 82.87 | 82.94 | 1,378,366 | -1.43(-1.70%) |
Oct 05, 2022 | 84.10 | 84.94 | 83.27 | 84.37 | 892,013 | -0.38(-0.44%) |
Oct 04, 2022 | 82.21 | 85.01 | 82.15 | 84.75 | 1,352,313 | +3.60(+4.43%) |
Oct 03, 2022 | 80.24 | 81.37 | 79.60 | 81.15 | 1,051,277 | +1.75(+2.20%) |
Sep 30, 2022 | 80.01 | 80.22 | 78.90 | 79.40 | 1,093,533 | +0.32(+0.40%) |
Sep 29, 2022 | 80.16 | 80.22 | 77.32 | 79.08 | 1,086,389 | -1.60(-1.98%) |
Sep 28, 2022 | 79.40 | 81.09 | 79.10 | 80.68 | 1,207,414 | +1.63(+2.06%) |
Sep 27, 2022 | 79.89 | 81.66 | 78.66 | 79.05 | 1,213,274 | +0.28(+0.35%) |
Sep 26, 2022 | 79.21 | 81.15 | 78.17 | 78.77 | 1,427,152 | -1.22(-1.53%) |
Sep 23, 2022 | 82.89 | 83.21 | 79.44 | 80.00 | 1,387,866 | -4.91(-5.79%) |
Sep 22, 2022 | 86.79 | 87.36 | 84.74 | 84.91 | 1,006,229 | -1.15(-1.34%) |
Sep 21, 2022 | 88.29 | 88.76 | 86.06 | 86.06 | 886,557 | -0.68(-0.79%) |
Sep 20, 2022 | 87.31 | 87.31 | 85.41 | 86.75 | 907,080 | -1.00(-1.14%) |
Sep 19, 2022 | 84.98 | 87.80 | 84.83 | 87.75 | 947,780 | +1.73(+2.01%) |
Sep 16, 2022 | 87.42 | 87.43 | 85.22 | 86.02 | 1,695,087 | -1.68(-1.92%) |
Sep 15, 2022 | 88.55 | 89.01 | 87.40 | 87.70 | 958,976 | -0.96(-1.08%) |
Sep 14, 2022 | 89.53 | 89.74 | 87.86 | 88.66 | 945,473 | -0.71(-0.80%) |
Sep 13, 2022 | 90.03 | 92.48 | 88.92 | 89.37 | 1,040,267 | -1.89(-2.08%) |
Sep 12, 2022 | 93.68 | 94.32 | 90.80 | 91.27 | 1,284,397 | -1.90(-2.04%) |
Sep 09, 2022 | 94.13 | 94.32 | 92.04 | 93.17 | 1,221,055 | +0.02(+0.02%) |
Sep 08, 2022 | 91.35 | 93.22 | 91.02 | 93.15 | 916,640 | +1.25(+1.36%) |
Sep 07, 2022 | 89.75 | 92.47 | 89.19 | 91.90 | 1,380,977 | +1.41(+1.56%) |
Sep 06, 2022 | 95.77 | 96.38 | 90.09 | 90.49 | 1,492,496 | -4.72(-4.96%) |
Sep 02, 2022 | 95.35 | 97.27 | 95.15 | 95.21 | 1,179,728 | +0.90(+0.96%) |
Sep 01, 2022 | 94.56 | 95.18 | 93.30 | 94.30 | 927,506 | -1.06(-1.11%) |
Aug 31, 2022 | 95.39 | 96.62 | 94.49 | 95.36 | 1,871,148 | -0.68(-0.71%) |
Aug 30, 2022 | 99.58 | 100.15 | 95.68 | 96.04 | 1,545,948 | -3.77(-3.78%) |
Aug 29, 2022 | 97.70 | 100.53 | 97.47 | 99.81 | 1,160,867 | +1.42(+1.45%) |
Aug 26, 2022 | 98.69 | 99.55 | 97.30 | 98.39 | 957,800 | -0.60(-0.60%) |
Aug 25, 2022 | 98.00 | 99.00 | 97.52 | 98.99 | 872,266 | +1.55(+1.59%) |
Aug 24, 2022 | 97.63 | 99.05 | 96.73 | 97.44 | 1,032,861 | -0.56(-0.57%) |
Aug 23, 2022 | 95.86 | 98.79 | 95.86 | 98.00 | 1,729,542 | +2.51(+2.63%) |
Aug 22, 2022 | 94.90 | 95.58 | 94.15 | 95.49 | 967,771 | -0.69(-0.72%) |
Aug 19, 2022 | 96.16 | 96.98 | 95.73 | 96.18 | 1,445,740 | -0.64(-0.67%) |
Aug 18, 2022 | 96.13 | 97.34 | 95.84 | 96.82 | 1,505,771 | +1.17(+1.22%) |
Aug 17, 2022 | 94.63 | 95.68 | 94.14 | 95.66 | 948,888 | +0.55(+0.58%) |
Aug 16, 2022 | 95.80 | 96.48 | 94.39 | 95.10 | 1,849,442 | -0.79(-0.83%) |
Aug 15, 2022 | 95.01 | 96.24 | 93.48 | 95.89 | 1,057,929 | -0.85(-0.88%) |
Aug 12, 2022 | 95.64 | 96.78 | 94.95 | 96.74 | 1,082,308 | +2.53(+2.69%) |
Aug 11, 2022 | 94.40 | 95.36 | 93.92 | 94.21 | 893,562 | +0.71(+0.76%) |
Aug 10, 2022 | 93.61 | 94.22 | 92.55 | 93.51 | 1,166,782 | +0.45(+0.48%) |
Aug 09, 2022 | 92.75 | 94.51 | 92.43 | 93.06 | 1,093,276 | +1.04(+1.13%) |
Aug 08, 2022 | 92.58 | 93.44 | 91.80 | 92.01 | 1,201,195 | -0.44(-0.48%) |
Aug 05, 2022 | 90.45 | 93.04 | 90.36 | 92.45 | 1,414,134 | +1.62(+1.79%) |
Aug 04, 2022 | 90.36 | 92.27 | 89.80 | 90.83 | 1,595,236 | +0.00(+0.00%) |
Aug 03, 2022 | 88.72 | 91.07 | 88.33 | 90.83 | 2,268,039 | +2.02(+2.27%) |
Aug 02, 2022 | 89.39 | 90.11 | 88.40 | 88.81 | 1,600,633 | -0.86(-0.96%) |