Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 92.85 | 95.74 | 92.85 | 94.29 | 1,540,685 | +1.85(+2.01%) |
Oct 28, 2022 | 93.42 | 94.22 | 91.47 | 92.43 | 1,176,753 | -1.05(-1.12%) |
Oct 27, 2022 | 94.79 | 98.19 | 93.42 | 93.48 | 1,926,603 | -0.53(-0.56%) |
Oct 26, 2022 | 93.62 | 95.26 | 90.79 | 94.01 | 2,957,417 | +6.15(+7.00%) |
Oct 25, 2022 | 87.17 | 88.15 | 85.66 | 87.86 | 1,907,477 | +0.82(+0.94%) |
Oct 24, 2022 | 86.79 | 87.29 | 86.40 | 87.04 | 1,175,788 | +0.30(+0.34%) |
Oct 21, 2022 | 85.55 | 87.26 | 84.95 | 86.74 | 893,329 | +0.93(+1.08%) |
Oct 20, 2022 | 87.07 | 87.63 | 85.80 | 85.81 | 1,241,728 | -0.74(-0.85%) |
Oct 19, 2022 | 85.02 | 86.77 | 84.72 | 86.55 | 1,299,141 | +1.24(+1.46%) |
Oct 18, 2022 | 84.93 | 85.61 | 84.09 | 85.31 | 1,263,558 | +1.39(+1.66%) |
Oct 17, 2022 | 82.71 | 84.75 | 82.71 | 83.91 | 1,110,696 | +2.72(+3.35%) |
Oct 14, 2022 | 86.46 | 87.46 | 80.83 | 81.19 | 1,358,427 | -5.12(-5.93%) |
Oct 13, 2022 | 83.09 | 86.80 | 81.40 | 86.31 | 1,189,443 | +2.63(+3.14%) |
Oct 12, 2022 | 82.68 | 84.38 | 79.94 | 83.68 | 2,034,656 | +1.34(+1.62%) |
Oct 11, 2022 | 81.87 | 83.83 | 80.59 | 82.35 | 1,093,489 | -0.38(-0.46%) |
Oct 10, 2022 | 82.39 | 83.61 | 82.32 | 82.73 | 998,716 | +1.03(+1.26%) |
Oct 07, 2022 | 82.13 | 82.59 | 80.86 | 81.70 | 920,824 | -0.70(-0.85%) |
Oct 06, 2022 | 83.01 | 83.96 | 82.33 | 82.39 | 1,387,473 | -1.42(-1.70%) |
Oct 05, 2022 | 83.55 | 84.38 | 82.72 | 83.82 | 897,907 | -0.37(-0.44%) |
Oct 04, 2022 | 81.67 | 84.45 | 81.61 | 84.19 | 1,361,249 | +3.57(+4.43%) |
Oct 03, 2022 | 79.71 | 80.84 | 79.08 | 80.62 | 1,058,223 | +1.74(+2.20%) |
Sep 30, 2022 | 79.49 | 79.69 | 78.38 | 78.88 | 1,100,759 | +0.32(+0.40%) |
Sep 29, 2022 | 79.63 | 79.70 | 76.81 | 78.56 | 1,093,568 | -1.59(-1.98%) |
Sep 28, 2022 | 78.88 | 80.56 | 78.58 | 80.15 | 1,215,392 | +1.61(+2.06%) |
Sep 27, 2022 | 79.37 | 81.12 | 78.14 | 78.53 | 1,221,291 | +0.28(+0.35%) |
Sep 26, 2022 | 78.69 | 80.62 | 77.66 | 78.26 | 1,436,582 | -1.21(-1.53%) |
Sep 23, 2022 | 82.35 | 82.66 | 78.92 | 79.47 | 1,397,037 | -4.88(-5.79%) |
Sep 22, 2022 | 86.22 | 86.79 | 84.18 | 84.35 | 1,012,878 | -1.15(-1.34%) |
Sep 21, 2022 | 87.71 | 88.17 | 85.50 | 85.50 | 892,415 | -0.68(-0.79%) |
Sep 20, 2022 | 86.74 | 86.74 | 84.85 | 86.18 | 913,074 | -0.99(-1.14%) |
Sep 19, 2022 | 84.42 | 87.23 | 84.28 | 87.17 | 954,042 | +1.72(+2.01%) |
Sep 16, 2022 | 86.85 | 86.85 | 84.66 | 85.45 | 1,706,288 | -1.67(-1.92%) |
Sep 15, 2022 | 87.97 | 88.42 | 86.83 | 87.12 | 965,312 | -0.96(-1.08%) |
Sep 14, 2022 | 88.95 | 89.15 | 87.28 | 88.08 | 951,720 | -0.71(-0.80%) |
Sep 13, 2022 | 89.44 | 91.87 | 88.34 | 88.78 | 1,047,141 | -1.88(-2.08%) |
Sep 12, 2022 | 93.06 | 93.70 | 90.21 | 90.67 | 1,292,884 | -1.89(-2.04%) |
Sep 09, 2022 | 93.51 | 93.70 | 91.44 | 92.56 | 1,229,123 | +0.02(+0.02%) |
Sep 08, 2022 | 90.75 | 92.61 | 90.42 | 92.54 | 922,697 | +1.24(+1.36%) |
Sep 07, 2022 | 89.16 | 91.86 | 88.60 | 91.30 | 1,390,102 | +1.40(+1.56%) |
Sep 06, 2022 | 95.14 | 95.75 | 89.50 | 89.89 | 1,502,358 | -4.69(-4.96%) |
Sep 02, 2022 | 94.73 | 96.63 | 94.53 | 94.58 | 1,187,523 | +0.90(+0.96%) |
Sep 01, 2022 | 93.94 | 94.55 | 92.69 | 93.69 | 933,635 | -1.05(-1.11%) |
Aug 31, 2022 | 94.76 | 95.99 | 93.87 | 94.74 | 1,883,511 | -0.68(-0.71%) |
Aug 30, 2022 | 98.93 | 99.49 | 95.05 | 95.41 | 1,556,163 | -3.74(-3.78%) |
Aug 29, 2022 | 97.06 | 99.87 | 96.83 | 99.16 | 1,168,537 | +1.41(+1.45%) |
Aug 26, 2022 | 98.04 | 98.89 | 96.67 | 97.75 | 964,129 | -0.59(-0.60%) |
Aug 25, 2022 | 97.35 | 98.35 | 96.88 | 98.34 | 878,030 | +1.54(+1.59%) |
Aug 24, 2022 | 96.99 | 98.39 | 96.09 | 96.80 | 1,039,685 | -0.55(-0.57%) |
Aug 23, 2022 | 95.23 | 98.14 | 95.23 | 97.35 | 1,740,970 | +2.49(+2.63%) |
Aug 22, 2022 | 94.28 | 94.96 | 93.53 | 94.86 | 974,166 | -0.69(-0.72%) |
Aug 19, 2022 | 95.53 | 96.34 | 95.10 | 95.55 | 1,455,292 | -0.64(-0.67%) |
Aug 18, 2022 | 95.50 | 96.70 | 95.21 | 96.19 | 1,515,720 | +1.16(+1.22%) |
Aug 17, 2022 | 94.01 | 95.06 | 93.52 | 95.03 | 955,158 | +0.55(+0.58%) |
Aug 16, 2022 | 95.17 | 95.84 | 93.77 | 94.48 | 1,861,662 | -0.79(-0.83%) |
Aug 15, 2022 | 94.38 | 95.61 | 92.86 | 95.26 | 1,064,919 | -0.84(-0.88%) |
Aug 12, 2022 | 95.01 | 96.15 | 94.32 | 96.11 | 1,089,459 | +2.52(+2.69%) |
Aug 11, 2022 | 93.78 | 94.73 | 93.30 | 93.59 | 899,466 | +0.70(+0.76%) |
Aug 10, 2022 | 93.00 | 93.60 | 91.94 | 92.89 | 1,174,492 | +0.45(+0.48%) |
Aug 09, 2022 | 92.14 | 93.89 | 91.82 | 92.45 | 1,100,499 | +1.03(+1.13%) |
Aug 08, 2022 | 91.97 | 92.83 | 91.20 | 91.41 | 1,209,132 | -0.44(-0.48%) |
Aug 05, 2022 | 89.85 | 92.43 | 89.77 | 91.85 | 1,423,478 | +1.61(+1.79%) |
Aug 04, 2022 | 89.77 | 91.66 | 89.21 | 90.23 | 1,605,776 | +0.00(+0.00%) |
Aug 03, 2022 | 88.14 | 90.47 | 87.75 | 90.23 | 2,283,025 | +2.00(+2.27%) |
Aug 02, 2022 | 88.80 | 89.52 | 87.82 | 88.23 | 1,611,210 | -0.85(-0.96%) |