Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 87.59 | 88.35 | 87.29 | 88.06 | 136,724 | +0.04(+0.04%) |
Oct 28, 2022 | 86.48 | 88.17 | 86.27 | 88.02 | 131,859 | +1.89(+2.20%) |
Oct 27, 2022 | 86.52 | 87.51 | 86.09 | 86.13 | 136,236 | +0.17(+0.20%) |
Oct 26, 2022 | 85.87 | 87.40 | 85.87 | 85.96 | 117,489 | +0.37(+0.43%) |
Oct 25, 2022 | 83.75 | 85.93 | 83.75 | 85.59 | 119,840 | +1.98(+2.37%) |
Oct 24, 2022 | 83.28 | 83.80 | 82.67 | 83.61 | 119,864 | +0.66(+0.80%) |
Oct 21, 2022 | 81.24 | 83.13 | 80.96 | 82.94 | 114,262 | +1.99(+2.46%) |
Oct 20, 2022 | 82.19 | 82.95 | 80.73 | 80.95 | 152,189 | -1.30(-1.58%) |
Oct 19, 2022 | 82.84 | 83.16 | 81.27 | 82.24 | 156,512 | -1.16(-1.39%) |
Oct 18, 2022 | 84.09 | 84.69 | 82.77 | 83.40 | 121,336 | +0.90(+1.09%) |
Oct 17, 2022 | 81.75 | 82.57 | 81.75 | 82.50 | 105,321 | +2.19(+2.73%) |
Oct 14, 2022 | 82.65 | 83.12 | 80.21 | 80.31 | 169,124 | -1.91(-2.33%) |
Oct 13, 2022 | 78.62 | 82.49 | 78.09 | 82.22 | 160,247 | +2.11(+2.63%) |
Oct 12, 2022 | 80.48 | 80.59 | 79.78 | 80.11 | 49,554 | -0.42(-0.52%) |
Oct 11, 2022 | 79.94 | 81.42 | 79.44 | 80.54 | 129,613 | +0.14(+0.18%) |
Oct 10, 2022 | 80.66 | 80.91 | 80.08 | 80.40 | 168,772 | -0.02(-0.02%) |
Oct 07, 2022 | 81.72 | 81.80 | 80.03 | 80.41 | 91,526 | -1.99(-2.41%) |
Oct 06, 2022 | 82.52 | 83.27 | 82.21 | 82.40 | 100,120 | -0.49(-0.59%) |
Oct 05, 2022 | 82.30 | 83.12 | 81.59 | 82.89 | 105,331 | -0.47(-0.56%) |
Oct 04, 2022 | 81.75 | 83.38 | 81.71 | 83.36 | 158,613 | +3.05(+3.80%) |
Oct 03, 2022 | 79.17 | 80.76 | 78.60 | 80.31 | 101,019 | +1.95(+2.49%) |
Sep 30, 2022 | 78.58 | 80.15 | 78.26 | 78.36 | 165,364 | -0.51(-0.65%) |
Sep 29, 2022 | 79.48 | 79.48 | 78.05 | 78.87 | 331,148 | -1.60(-1.98%) |
Sep 28, 2022 | 78.79 | 80.89 | 78.44 | 80.46 | 209,540 | +2.22(+2.84%) |
Sep 27, 2022 | 79.24 | 79.58 | 77.65 | 78.24 | 217,449 | -0.03(-0.04%) |
Sep 26, 2022 | 79.07 | 80.26 | 78.16 | 78.27 | 139,263 | -1.10(-1.38%) |
Sep 23, 2022 | 80.12 | 80.12 | 78.40 | 79.37 | 222,759 | -1.84(-2.26%) |
Sep 22, 2022 | 82.81 | 82.86 | 81.04 | 81.21 | 87,083 | -1.75(-2.11%) |
Sep 21, 2022 | 84.44 | 85.17 | 82.95 | 82.96 | 139,716 | -0.90(-1.08%) |
Sep 20, 2022 | 84.25 | 84.25 | 83.22 | 83.87 | 435,221 | -1.14(-1.34%) |
Sep 19, 2022 | 83.21 | 85.01 | 83.21 | 85.01 | 47,250 | +0.99(+1.18%) |
Sep 16, 2022 | 83.46 | 84.05 | 82.91 | 84.01 | 94,536 | -0.62(-0.73%) |
Sep 15, 2022 | 84.82 | 85.73 | 84.35 | 84.63 | 66,640 | -0.62(-0.73%) |
Sep 14, 2022 | 85.49 | 85.49 | 84.37 | 85.25 | 94,588 | -0.08(-0.10%) |
Sep 13, 2022 | 86.70 | 86.99 | 84.94 | 85.33 | 70,009 | -3.34(-3.77%) |
Sep 12, 2022 | 88.08 | 88.82 | 88.07 | 88.67 | 74,895 | +1.04(+1.19%) |
Sep 09, 2022 | 86.67 | 87.72 | 86.67 | 87.63 | 163,905 | +1.70(+1.98%) |
Sep 08, 2022 | 85.02 | 85.95 | 84.45 | 85.93 | 64,738 | +0.29(+0.33%) |
Sep 07, 2022 | 83.99 | 85.69 | 83.97 | 85.64 | 74,285 | +1.65(+1.96%) |
Sep 06, 2022 | 85.58 | 85.62 | 83.67 | 83.99 | 181,129 | -1.23(-1.45%) |
Sep 02, 2022 | 86.90 | 87.02 | 84.83 | 85.22 | 90,640 | -0.71(-0.83%) |
Sep 01, 2022 | 86.20 | 86.28 | 84.86 | 85.94 | 111,653 | -0.97(-1.12%) |
Aug 31, 2022 | 87.87 | 88.07 | 86.85 | 86.91 | 95,162 | -0.86(-0.98%) |
Aug 30, 2022 | 89.31 | 89.31 | 87.44 | 87.77 | 96,889 | -1.31(-1.47%) |
Aug 29, 2022 | 89.17 | 89.75 | 89.00 | 89.08 | 74,466 | -0.85(-0.94%) |
Aug 26, 2022 | 92.92 | 92.92 | 89.86 | 89.93 | 40,265 | -2.89(-3.12%) |
Aug 25, 2022 | 91.49 | 92.90 | 91.49 | 92.82 | 75,288 | +1.70(+1.86%) |
Aug 24, 2022 | 90.85 | 91.50 | 90.75 | 91.12 | 71,118 | +0.21(+0.23%) |
Aug 23, 2022 | 91.16 | 91.80 | 90.79 | 90.91 | 83,436 | -0.01(-0.01%) |
Aug 22, 2022 | 91.98 | 91.98 | 90.75 | 90.92 | 42,616 | -2.13(-2.29%) |
Aug 19, 2022 | 93.79 | 93.82 | 92.68 | 93.05 | 185,034 | -1.65(-1.75%) |
Aug 18, 2022 | 93.94 | 94.84 | 93.77 | 94.71 | 51,365 | +0.79(+0.84%) |
Aug 17, 2022 | 94.33 | 94.48 | 93.43 | 93.92 | 60,205 | -1.32(-1.39%) |
Aug 16, 2022 | 94.56 | 95.56 | 94.42 | 95.24 | 35,748 | +0.49(+0.52%) |
Aug 15, 2022 | 93.68 | 94.79 | 93.53 | 94.75 | 65,530 | +0.33(+0.35%) |
Aug 12, 2022 | 93.25 | 94.42 | 92.95 | 94.42 | 90,063 | +1.71(+1.85%) |
Aug 11, 2022 | 92.87 | 93.65 | 92.67 | 92.71 | 73,588 | +0.54(+0.58%) |
Aug 10, 2022 | 91.60 | 92.26 | 91.36 | 92.17 | 85,276 | +1.94(+2.15%) |
Aug 09, 2022 | 91.10 | 91.11 | 89.72 | 90.23 | 281,930 | -1.17(-1.28%) |
Aug 08, 2022 | 91.20 | 92.17 | 91.13 | 91.40 | 72,906 | +0.56(+0.62%) |
Aug 05, 2022 | 89.58 | 90.83 | 89.50 | 90.83 | 63,030 | +0.46(+0.51%) |
Aug 04, 2022 | 91.16 | 91.16 | 90.25 | 90.37 | 82,595 | -0.94(-1.03%) |
Aug 03, 2022 | 90.88 | 91.36 | 90.34 | 91.31 | 994,474 | +1.00(+1.11%) |
Aug 02, 2022 | 90.81 | 91.36 | 90.20 | 90.31 | 61,079 | -0.79(-0.87%) |