Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 81.74 | 83.89 | 81.37 | 83.29 | 1,651,806 | +0.99(+1.21%) |
Oct 28, 2022 | 80.86 | 82.71 | 80.70 | 82.30 | 899,865 | +1.12(+1.38%) |
Oct 27, 2022 | 83.01 | 84.44 | 80.86 | 81.18 | 1,590,917 | -1.68(-2.03%) |
Oct 26, 2022 | 86.49 | 86.59 | 81.49 | 82.86 | 1,805,803 | -4.11(-4.72%) |
Oct 25, 2022 | 84.45 | 87.57 | 84.45 | 86.97 | 1,496,068 | +2.41(+2.85%) |
Oct 24, 2022 | 83.90 | 85.06 | 82.73 | 84.55 | 1,213,838 | +0.93(+1.12%) |
Oct 21, 2022 | 80.33 | 83.80 | 79.84 | 83.62 | 1,396,749 | +4.53(+5.73%) |
Oct 20, 2022 | 81.27 | 82.67 | 78.72 | 79.08 | 1,063,639 | -2.63(-3.21%) |
Oct 19, 2022 | 83.22 | 83.98 | 81.35 | 81.71 | 1,355,907 | -2.58(-3.06%) |
Oct 18, 2022 | 83.31 | 86.05 | 82.97 | 84.29 | 1,376,394 | +4.10(+5.11%) |
Oct 17, 2022 | 80.71 | 81.63 | 79.46 | 80.19 | 1,157,605 | +1.38(+1.75%) |
Oct 14, 2022 | 83.18 | 84.29 | 78.56 | 78.81 | 1,466,364 | -4.04(-4.87%) |
Oct 13, 2022 | 81.16 | 83.66 | 79.04 | 82.85 | 1,774,591 | -0.21(-0.26%) |
Oct 12, 2022 | 83.31 | 83.92 | 81.84 | 83.06 | 1,142,037 | -0.73(-0.87%) |
Oct 11, 2022 | 82.46 | 85.12 | 82.33 | 83.79 | 1,097,439 | +0.87(+1.05%) |
Oct 10, 2022 | 81.84 | 83.70 | 81.84 | 82.92 | 1,042,961 | +1.23(+1.51%) |
Oct 07, 2022 | 81.24 | 82.26 | 80.55 | 81.69 | 1,242,854 | -0.89(-1.08%) |
Oct 06, 2022 | 80.85 | 83.35 | 80.60 | 82.58 | 1,110,075 | +1.09(+1.33%) |
Oct 05, 2022 | 80.75 | 82.38 | 80.38 | 81.49 | 867,390 | -1.17(-1.42%) |
Oct 04, 2022 | 81.22 | 83.06 | 81.08 | 82.67 | 923,362 | +3.37(+4.25%) |
Oct 03, 2022 | 77.74 | 80.22 | 77.30 | 79.29 | 1,069,689 | +3.13(+4.11%) |
Sep 30, 2022 | 76.05 | 77.54 | 75.48 | 76.16 | 1,146,278 | +0.39(+0.51%) |
Sep 29, 2022 | 77.05 | 78.07 | 74.90 | 75.78 | 1,062,220 | -2.60(-3.31%) |
Sep 28, 2022 | 75.13 | 78.94 | 75.13 | 78.37 | 1,239,603 | +4.08(+5.49%) |
Sep 27, 2022 | 73.97 | 76.72 | 73.17 | 74.29 | 1,428,333 | +1.57(+2.16%) |
Sep 26, 2022 | 73.92 | 75.08 | 72.58 | 72.72 | 1,194,613 | -1.88(-2.52%) |
Sep 23, 2022 | 73.22 | 74.65 | 71.91 | 74.60 | 1,245,712 | -0.08(-0.10%) |
Sep 22, 2022 | 76.40 | 76.40 | 74.48 | 74.68 | 1,180,667 | -2.09(-2.73%) |
Sep 21, 2022 | 78.73 | 79.65 | 76.77 | 76.77 | 643,892 | -1.47(-1.88%) |
Sep 20, 2022 | 78.59 | 79.10 | 77.23 | 78.25 | 729,497 | -1.58(-1.98%) |
Sep 19, 2022 | 78.29 | 80.22 | 78.29 | 79.83 | 898,529 | +0.72(+0.91%) |
Sep 16, 2022 | 80.32 | 80.32 | 78.43 | 79.11 | 1,924,636 | -1.90(-2.34%) |
Sep 15, 2022 | 80.53 | 82.53 | 80.38 | 81.01 | 717,179 | +0.00(+0.00%) |
Sep 14, 2022 | 82.33 | 82.72 | 79.88 | 81.01 | 1,234,201 | -1.27(-1.54%) |
Sep 13, 2022 | 84.07 | 84.43 | 81.84 | 82.28 | 1,501,156 | -4.64(-5.34%) |
Sep 12, 2022 | 85.29 | 87.74 | 85.27 | 86.92 | 2,069,408 | +2.11(+2.49%) |
Sep 09, 2022 | 82.99 | 84.96 | 82.79 | 84.81 | 1,032,989 | +3.02(+3.70%) |
Sep 08, 2022 | 79.44 | 81.84 | 79.03 | 81.78 | 1,077,837 | +1.30(+1.61%) |
Sep 07, 2022 | 78.47 | 80.83 | 78.44 | 80.49 | 903,483 | +2.17(+2.77%) |
Sep 06, 2022 | 78.80 | 79.67 | 77.34 | 78.32 | 1,107,519 | -0.09(-0.11%) |
Sep 02, 2022 | 79.80 | 80.67 | 77.81 | 78.40 | 1,845,440 | +0.16(+0.20%) |
Sep 01, 2022 | 78.69 | 78.90 | 77.08 | 78.25 | 1,558,657 | -0.94(-1.19%) |
Aug 31, 2022 | 80.53 | 81.00 | 79.07 | 79.19 | 1,926,448 | -1.62(-2.00%) |
Aug 30, 2022 | 81.63 | 82.08 | 79.80 | 80.81 | 1,981,293 | -0.68(-0.83%) |
Aug 29, 2022 | 81.94 | 82.42 | 81.13 | 81.48 | 1,593,212 | -1.19(-1.44%) |
Aug 26, 2022 | 86.54 | 86.95 | 82.63 | 82.68 | 868,695 | -4.17(-4.80%) |
Aug 25, 2022 | 85.02 | 87.10 | 84.85 | 86.84 | 903,913 | +2.14(+2.53%) |
Aug 24, 2022 | 83.27 | 84.89 | 82.55 | 84.70 | 855,273 | +0.55(+0.66%) |
Aug 23, 2022 | 84.47 | 85.51 | 84.06 | 84.15 | 893,975 | -0.01(-0.01%) |
Aug 22, 2022 | 85.53 | 85.85 | 84.11 | 84.16 | 930,543 | -2.93(-3.36%) |
Aug 19, 2022 | 88.17 | 88.17 | 86.53 | 87.08 | 530,376 | -1.52(-1.72%) |
Aug 18, 2022 | 88.87 | 89.10 | 88.19 | 88.61 | 482,506 | +0.06(+0.07%) |
Aug 17, 2022 | 87.81 | 88.81 | 87.02 | 88.55 | 700,296 | -0.40(-0.45%) |
Aug 16, 2022 | 87.06 | 89.28 | 87.02 | 88.94 | 703,304 | +1.40(+1.60%) |
Aug 15, 2022 | 87.47 | 88.40 | 86.74 | 87.54 | 589,029 | -0.81(-0.92%) |
Aug 12, 2022 | 87.22 | 88.39 | 86.90 | 88.35 | 464,217 | +0.94(+1.08%) |
Aug 11, 2022 | 86.19 | 89.20 | 85.99 | 87.41 | 1,026,139 | +2.40(+2.83%) |
Aug 10, 2022 | 85.31 | 86.15 | 84.75 | 85.01 | 619,476 | +1.64(+1.96%) |
Aug 09, 2022 | 83.45 | 84.04 | 82.59 | 83.37 | 713,477 | -1.06(-1.25%) |
Aug 08, 2022 | 84.42 | 85.61 | 83.91 | 84.43 | 746,477 | +0.81(+0.97%) |
Aug 05, 2022 | 84.67 | 85.12 | 82.57 | 83.62 | 1,019,416 | -2.61(-3.02%) |
Aug 04, 2022 | 85.08 | 87.43 | 84.68 | 86.22 | 691,380 | +0.58(+0.68%) |
Aug 03, 2022 | 86.54 | 87.15 | 84.37 | 85.64 | 667,619 | -0.86(-1.00%) |
Aug 02, 2022 | 89.31 | 89.53 | 86.33 | 86.50 | 932,144 | -3.54(-3.93%) |