Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 82.53 | 82.53 | 80.66 | 80.84 | 628,511 | -2.39(-2.87%) |
Oct 28, 2022 | 78.85 | 83.35 | 78.42 | 83.23 | 644,431 | +4.54(+5.76%) |
Oct 27, 2022 | 80.59 | 81.25 | 78.59 | 78.69 | 569,397 | -1.06(-1.33%) |
Oct 26, 2022 | 79.43 | 82.51 | 79.10 | 79.75 | 344,708 | -0.86(-1.06%) |
Oct 25, 2022 | 78.37 | 80.67 | 78.27 | 80.61 | 676,077 | +2.94(+3.79%) |
Oct 24, 2022 | 77.82 | 79.24 | 76.51 | 77.67 | 466,354 | -0.29(-0.37%) |
Oct 21, 2022 | 76.13 | 77.99 | 75.20 | 77.95 | 543,468 | +1.56(+2.05%) |
Oct 20, 2022 | 77.38 | 79.34 | 75.73 | 76.39 | 645,124 | -0.02(-0.03%) |
Oct 19, 2022 | 74.77 | 76.63 | 74.22 | 76.41 | 551,946 | +1.05(+1.40%) |
Oct 18, 2022 | 77.59 | 78.21 | 74.52 | 75.36 | 540,906 | +0.18(+0.24%) |
Oct 17, 2022 | 75.38 | 75.70 | 73.92 | 75.18 | 785,205 | +1.72(+2.34%) |
Oct 14, 2022 | 78.39 | 78.41 | 73.05 | 73.46 | 772,418 | -4.19(-5.40%) |
Oct 13, 2022 | 72.37 | 78.47 | 71.31 | 77.65 | 983,748 | +1.79(+2.36%) |
Oct 12, 2022 | 77.24 | 77.99 | 75.37 | 75.86 | 513,248 | -2.22(-2.85%) |
Oct 11, 2022 | 78.72 | 79.68 | 76.01 | 78.08 | 1,040,784 | -2.03(-2.53%) |
Oct 10, 2022 | 81.77 | 82.45 | 78.85 | 80.11 | 464,384 | -1.44(-1.76%) |
Oct 07, 2022 | 83.93 | 84.07 | 81.06 | 81.55 | 654,943 | -5.10(-5.88%) |
Oct 06, 2022 | 87.32 | 89.01 | 86.47 | 86.64 | 337,599 | -1.18(-1.34%) |
Oct 05, 2022 | 85.24 | 88.50 | 84.40 | 87.82 | 519,775 | +0.35(+0.41%) |
Oct 04, 2022 | 86.76 | 87.69 | 86.12 | 87.47 | 519,959 | +3.27(+3.88%) |
Oct 03, 2022 | 82.79 | 85.53 | 82.30 | 84.20 | 640,696 | +2.88(+3.55%) |
Sep 30, 2022 | 82.35 | 83.63 | 81.22 | 81.32 | 584,985 | -2.36(-2.82%) |
Sep 29, 2022 | 82.90 | 83.96 | 82.17 | 83.68 | 819,522 | -0.98(-1.16%) |
Sep 28, 2022 | 81.78 | 85.39 | 81.78 | 84.66 | 874,618 | +2.10(+2.54%) |
Sep 27, 2022 | 81.92 | 83.28 | 80.20 | 82.57 | 769,718 | +1.57(+1.94%) |
Sep 26, 2022 | 83.49 | 84.07 | 80.77 | 80.99 | 533,761 | -2.47(-2.96%) |
Sep 23, 2022 | 82.92 | 83.54 | 81.07 | 83.46 | 650,119 | -0.20(-0.24%) |
Sep 22, 2022 | 85.88 | 86.53 | 82.72 | 83.66 | 586,331 | -2.29(-2.67%) |
Sep 21, 2022 | 87.04 | 89.50 | 85.89 | 85.95 | 364,704 | -1.02(-1.18%) |
Sep 20, 2022 | 87.63 | 88.10 | 86.06 | 86.98 | 596,230 | -2.05(-2.30%) |
Sep 19, 2022 | 86.82 | 89.52 | 86.82 | 89.02 | 760,868 | +1.34(+1.53%) |
Sep 16, 2022 | 88.31 | 88.87 | 86.27 | 87.69 | 1,290,735 | -1.80(-2.01%) |
Sep 15, 2022 | 90.93 | 91.58 | 88.30 | 89.49 | 1,215,916 | -2.52(-2.74%) |
Sep 14, 2022 | 92.96 | 93.97 | 90.78 | 92.00 | 656,706 | -0.52(-0.56%) |
Sep 13, 2022 | 94.33 | 95.15 | 92.16 | 92.53 | 1,001,170 | -6.07(-6.16%) |
Sep 12, 2022 | 99.31 | 100.29 | 97.86 | 98.60 | 433,826 | -0.09(-0.09%) |
Sep 09, 2022 | 97.83 | 99.39 | 97.61 | 98.69 | 432,268 | +2.43(+2.53%) |
Sep 08, 2022 | 93.76 | 96.58 | 93.16 | 96.26 | 365,079 | +0.93(+0.98%) |
Sep 07, 2022 | 94.11 | 96.15 | 92.28 | 95.32 | 479,529 | +1.87(+2.00%) |
Sep 06, 2022 | 95.09 | 95.73 | 92.96 | 93.45 | 706,263 | -2.13(-2.22%) |
Sep 02, 2022 | 97.17 | 98.21 | 94.94 | 95.58 | 519,872 | +0.17(+0.18%) |
Sep 01, 2022 | 95.17 | 96.34 | 92.61 | 95.41 | 757,780 | -2.61(-2.66%) |
Aug 31, 2022 | 98.94 | 99.02 | 96.51 | 98.02 | 768,044 | -0.92(-0.93%) |
Aug 30, 2022 | 101.71 | 101.80 | 97.48 | 98.94 | 565,571 | -1.22(-1.22%) |
Aug 29, 2022 | 100.41 | 101.67 | 99.01 | 100.16 | 473,482 | -1.12(-1.11%) |
Aug 26, 2022 | 108.41 | 109.28 | 101.27 | 101.28 | 653,687 | -6.26(-5.82%) |
Aug 25, 2022 | 104.13 | 107.74 | 104.04 | 107.54 | 637,901 | +3.26(+3.12%) |
Aug 24, 2022 | 104.36 | 104.91 | 102.92 | 104.28 | 349,126 | +0.04(+0.04%) |
Aug 23, 2022 | 102.63 | 105.43 | 102.60 | 104.25 | 451,156 | +1.50(+1.46%) |
Aug 22, 2022 | 103.96 | 104.85 | 101.94 | 102.74 | 751,305 | -4.00(-3.74%) |
Aug 19, 2022 | 109.05 | 109.72 | 106.48 | 106.74 | 627,135 | -4.01(-3.62%) |
Aug 18, 2022 | 108.79 | 111.28 | 108.25 | 110.75 | 723,831 | +2.21(+2.04%) |
Aug 17, 2022 | 112.92 | 113.59 | 106.00 | 108.54 | 973,417 | -6.68(-5.80%) |
Aug 16, 2022 | 116.95 | 116.95 | 114.12 | 115.22 | 1,256,925 | -1.73(-1.48%) |
Aug 15, 2022 | 118.23 | 119.48 | 115.64 | 116.95 | 381,208 | -1.93(-1.62%) |
Aug 12, 2022 | 116.02 | 119.28 | 115.71 | 118.88 | 539,171 | +4.23(+3.69%) |
Aug 11, 2022 | 115.53 | 117.55 | 113.98 | 114.65 | 649,070 | +0.49(+0.43%) |
Aug 10, 2022 | 112.39 | 114.21 | 110.60 | 114.16 | 680,978 | +5.22(+4.80%) |
Aug 09, 2022 | 113.97 | 114.14 | 106.54 | 108.93 | 607,077 | -7.56(-6.49%) |
Aug 08, 2022 | 117.79 | 120.92 | 114.55 | 116.49 | 339,291 | -2.23(-1.88%) |
Aug 05, 2022 | 119.26 | 121.00 | 117.83 | 118.72 | 403,760 | -2.85(-2.35%) |
Aug 04, 2022 | 119.36 | 121.73 | 118.87 | 121.58 | 515,443 | +2.21(+1.85%) |
Aug 03, 2022 | 116.91 | 120.41 | 115.80 | 119.36 | 640,469 | +4.49(+3.91%) |
Aug 02, 2022 | 116.31 | 117.93 | 114.67 | 114.88 | 413,300 | -3.26(-2.76%) |