Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 87.92 | 91.23 | 87.92 | 89.82 | 587,817 | +1.05(+1.18%) |
Oct 28, 2022 | 87.15 | 89.56 | 86.72 | 88.77 | 522,348 | +2.02(+2.33%) |
Oct 27, 2022 | 86.59 | 87.92 | 85.91 | 86.75 | 512,851 | +0.24(+0.28%) |
Oct 26, 2022 | 82.00 | 86.81 | 81.30 | 86.51 | 798,028 | +4.01(+4.86%) |
Oct 25, 2022 | 79.84 | 83.37 | 79.84 | 82.50 | 450,413 | +2.83(+3.55%) |
Oct 24, 2022 | 79.42 | 80.92 | 78.81 | 79.67 | 350,232 | +0.92(+1.17%) |
Oct 21, 2022 | 79.06 | 79.22 | 76.93 | 78.75 | 344,533 | +0.03(+0.04%) |
Oct 20, 2022 | 77.80 | 79.92 | 76.58 | 78.72 | 565,828 | +0.83(+1.07%) |
Oct 19, 2022 | 80.59 | 80.59 | 77.25 | 77.89 | 587,774 | -3.45(-4.24%) |
Oct 18, 2022 | 78.15 | 82.03 | 78.15 | 81.34 | 951,827 | +4.03(+5.21%) |
Oct 17, 2022 | 77.09 | 79.50 | 77.04 | 77.31 | 541,730 | +1.02(+1.34%) |
Oct 14, 2022 | 75.87 | 77.11 | 74.79 | 76.29 | 744,596 | +1.69(+2.27%) |
Oct 13, 2022 | 69.80 | 75.10 | 68.58 | 74.60 | 1,333,140 | +7.11(+10.53%) |
Oct 12, 2022 | 67.90 | 68.21 | 66.88 | 67.49 | 414,652 | -0.57(-0.84%) |
Oct 11, 2022 | 69.59 | 69.88 | 67.37 | 68.06 | 632,967 | -1.32(-1.90%) |
Oct 10, 2022 | 71.24 | 71.24 | 68.45 | 69.38 | 761,775 | -1.65(-2.32%) |
Oct 07, 2022 | 71.91 | 72.39 | 70.08 | 71.03 | 491,244 | -1.37(-1.89%) |
Oct 06, 2022 | 71.51 | 72.48 | 70.72 | 72.40 | 592,199 | +0.48(+0.67%) |
Oct 05, 2022 | 72.65 | 72.65 | 68.94 | 71.92 | 651,471 | -1.60(-2.18%) |
Oct 04, 2022 | 74.25 | 75.25 | 73.11 | 73.52 | 620,602 | +0.66(+0.91%) |
Oct 03, 2022 | 72.80 | 73.14 | 70.83 | 72.86 | 833,416 | +1.38(+1.93%) |
Sep 30, 2022 | 71.86 | 72.50 | 70.85 | 71.48 | 783,496 | -0.50(-0.69%) |
Sep 29, 2022 | 72.52 | 73.46 | 71.57 | 71.98 | 572,607 | -1.36(-1.85%) |
Sep 28, 2022 | 70.49 | 73.74 | 70.21 | 73.34 | 471,897 | +3.48(+4.98%) |
Sep 27, 2022 | 72.05 | 72.50 | 68.43 | 69.86 | 768,928 | -2.34(-3.24%) |
Sep 26, 2022 | 72.29 | 74.14 | 71.98 | 72.20 | 851,108 | -0.38(-0.52%) |
Sep 23, 2022 | 72.82 | 72.82 | 70.91 | 72.58 | 696,788 | -0.98(-1.33%) |
Sep 22, 2022 | 75.07 | 75.19 | 73.29 | 73.56 | 574,308 | -1.94(-2.57%) |
Sep 21, 2022 | 79.09 | 79.09 | 75.45 | 75.50 | 453,649 | -3.46(-4.38%) |
Sep 20, 2022 | 78.04 | 79.38 | 76.93 | 78.96 | 607,422 | -0.19(-0.24%) |
Sep 19, 2022 | 80.48 | 80.69 | 77.52 | 79.15 | 697,287 | -2.63(-3.22%) |
Sep 16, 2022 | 82.32 | 82.92 | 80.20 | 81.78 | 1,695,660 | -1.52(-1.82%) |
Sep 15, 2022 | 83.12 | 83.92 | 82.02 | 83.30 | 637,840 | +0.05(+0.06%) |
Sep 14, 2022 | 84.07 | 85.37 | 82.39 | 83.25 | 619,989 | -0.55(-0.66%) |
Sep 13, 2022 | 83.13 | 85.07 | 83.13 | 83.80 | 568,023 | -1.68(-1.97%) |
Sep 12, 2022 | 86.51 | 88.44 | 85.09 | 85.48 | 903,884 | -0.49(-0.57%) |
Sep 09, 2022 | 82.48 | 86.08 | 82.32 | 85.97 | 1,109,329 | +4.03(+4.92%) |
Sep 08, 2022 | 80.54 | 82.68 | 80.46 | 81.94 | 503,440 | +0.63(+0.77%) |
Sep 07, 2022 | 81.00 | 81.36 | 79.49 | 81.31 | 549,835 | +0.26(+0.32%) |
Sep 06, 2022 | 79.87 | 82.55 | 79.31 | 81.05 | 763,312 | +2.52(+3.21%) |
Sep 02, 2022 | 80.50 | 80.50 | 78.25 | 78.53 | 483,096 | -1.20(-1.51%) |
Sep 01, 2022 | 78.63 | 80.17 | 77.67 | 79.73 | 476,995 | +0.47(+0.59%) |
Aug 31, 2022 | 78.00 | 81.27 | 77.50 | 79.26 | 900,361 | +1.90(+2.46%) |
Aug 30, 2022 | 80.12 | 80.12 | 77.32 | 77.36 | 656,923 | -2.73(-3.41%) |
Aug 29, 2022 | 81.60 | 81.60 | 79.92 | 80.09 | 572,522 | -1.97(-2.40%) |
Aug 26, 2022 | 84.79 | 84.83 | 81.13 | 82.06 | 591,748 | -2.58(-3.05%) |
Aug 25, 2022 | 85.66 | 86.14 | 83.50 | 84.64 | 519,242 | -1.16(-1.35%) |
Aug 24, 2022 | 84.33 | 87.44 | 84.30 | 85.80 | 690,560 | +1.32(+1.56%) |
Aug 23, 2022 | 85.05 | 85.66 | 83.07 | 84.48 | 823,862 | -1.19(-1.39%) |
Aug 22, 2022 | 85.00 | 86.03 | 84.33 | 85.67 | 688,043 | -0.46(-0.53%) |
Aug 19, 2022 | 86.08 | 87.46 | 85.50 | 86.13 | 601,211 | -1.61(-1.83%) |
Aug 18, 2022 | 87.61 | 87.79 | 85.71 | 87.74 | 585,518 | +2.08(+2.43%) |
Aug 17, 2022 | 88.06 | 88.27 | 85.46 | 85.66 | 680,519 | -3.08(-3.47%) |
Aug 16, 2022 | 88.63 | 89.02 | 86.02 | 88.74 | 963,238 | -0.45(-0.50%) |
Aug 15, 2022 | 83.99 | 89.26 | 83.75 | 89.19 | 1,026,876 | +5.10(+6.06%) |
Aug 12, 2022 | 87.10 | 87.89 | 83.39 | 84.09 | 979,070 | -3.11(-3.57%) |
Aug 11, 2022 | 91.58 | 91.78 | 87.11 | 87.20 | 675,017 | -3.80(-4.18%) |
Aug 10, 2022 | 87.33 | 91.59 | 87.01 | 91.00 | 1,022,989 | +4.53(+5.24%) |
Aug 09, 2022 | 89.27 | 90.03 | 85.44 | 86.47 | 1,561,618 | -3.83(-4.24%) |
Aug 08, 2022 | 91.38 | 94.44 | 90.15 | 90.30 | 1,191,120 | -1.90(-2.06%) |
Aug 05, 2022 | 93.19 | 94.11 | 88.12 | 92.20 | 1,642,193 | -4.97(-5.11%) |
Aug 04, 2022 | 102.36 | 102.66 | 96.96 | 97.17 | 939,619 | -4.41(-4.34%) |
Aug 03, 2022 | 101.79 | 104.30 | 100.83 | 101.58 | 639,950 | +0.75(+0.74%) |
Aug 02, 2022 | 101.70 | 103.14 | 99.71 | 100.83 | 611,293 | -1.08(-1.06%) |