Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 87.52 | 88.05 | 86.34 | 86.96 | 6,980,364 | -1.41(-1.59%) |
Oct 28, 2022 | 85.32 | 88.58 | 85.16 | 88.37 | 6,486,289 | +3.13(+3.67%) |
Oct 27, 2022 | 87.44 | 88.63 | 85.07 | 85.24 | 6,926,439 | -1.58(-1.82%) |
Oct 26, 2022 | 85.17 | 88.89 | 84.51 | 86.81 | 9,129,397 | +0.60(+0.70%) |
Oct 25, 2022 | 84.65 | 87.17 | 84.46 | 86.21 | 10,497,787 | +2.55(+3.05%) |
Oct 24, 2022 | 81.58 | 83.80 | 80.67 | 83.66 | 12,188,552 | +2.48(+3.06%) |
Oct 21, 2022 | 77.64 | 81.41 | 76.95 | 81.18 | 11,746,398 | +3.70(+4.78%) |
Oct 20, 2022 | 77.18 | 80.88 | 76.05 | 77.48 | 13,490,563 | +1.38(+1.81%) |
Oct 19, 2022 | 73.87 | 76.62 | 73.31 | 76.10 | 10,736,640 | +2.00(+2.70%) |
Oct 18, 2022 | 75.54 | 76.27 | 73.03 | 74.10 | 10,387,262 | +0.81(+1.10%) |
Oct 17, 2022 | 76.05 | 76.72 | 73.04 | 73.29 | 10,933,497 | -0.40(-0.55%) |
Oct 14, 2022 | 78.36 | 78.70 | 73.47 | 73.69 | 10,616,005 | -4.53(-5.79%) |
Oct 13, 2022 | 71.09 | 80.29 | 70.05 | 78.22 | 17,820,382 | +3.36(+4.49%) |
Oct 12, 2022 | 75.40 | 75.84 | 74.33 | 74.87 | 7,872,529 | -0.29(-0.38%) |
Oct 11, 2022 | 76.57 | 77.58 | 73.84 | 75.15 | 12,627,859 | -2.85(-3.65%) |
Oct 10, 2022 | 80.77 | 80.89 | 76.19 | 78.00 | 14,427,200 | -3.36(-4.13%) |
Oct 07, 2022 | 83.89 | 84.25 | 80.78 | 81.36 | 10,183,255 | -5.44(-6.26%) |
Oct 06, 2022 | 87.64 | 89.82 | 86.56 | 86.79 | 6,787,901 | -1.08(-1.23%) |
Oct 05, 2022 | 86.33 | 88.81 | 84.89 | 87.88 | 7,724,859 | -0.19(-0.21%) |
Oct 04, 2022 | 87.78 | 88.91 | 87.14 | 88.06 | 8,035,310 | +3.11(+3.66%) |
Oct 03, 2022 | 81.79 | 86.29 | 81.76 | 84.95 | 9,778,418 | +4.25(+5.27%) |
Sep 30, 2022 | 80.70 | 83.19 | 80.30 | 80.70 | 9,189,335 | -2.45(-2.95%) |
Sep 29, 2022 | 83.47 | 83.82 | 81.95 | 83.15 | 8,672,863 | -1.56(-1.84%) |
Sep 28, 2022 | 81.75 | 85.10 | 81.59 | 84.70 | 8,115,760 | +1.82(+2.20%) |
Sep 27, 2022 | 83.16 | 83.90 | 81.29 | 82.88 | 6,314,580 | +1.19(+1.46%) |
Sep 26, 2022 | 83.02 | 84.29 | 81.59 | 81.69 | 7,122,799 | -1.33(-1.60%) |
Sep 23, 2022 | 82.92 | 83.21 | 81.45 | 83.02 | 7,497,594 | -0.74(-0.88%) |
Sep 22, 2022 | 85.34 | 85.48 | 83.32 | 83.76 | 8,689,362 | -2.02(-2.35%) |
Sep 21, 2022 | 87.04 | 89.89 | 85.74 | 85.78 | 7,059,543 | -1.01(-1.17%) |
Sep 20, 2022 | 86.69 | 87.68 | 86.03 | 86.79 | 4,508,101 | -1.58(-1.78%) |
Sep 19, 2022 | 86.53 | 88.93 | 86.39 | 88.37 | 5,340,762 | +0.84(+0.96%) |
Sep 16, 2022 | 86.30 | 88.00 | 85.63 | 87.53 | 11,060,153 | -0.05(-0.06%) |
Sep 15, 2022 | 88.68 | 89.45 | 86.76 | 87.58 | 7,226,213 | -1.69(-1.90%) |
Sep 14, 2022 | 90.56 | 90.56 | 88.25 | 89.28 | 5,916,555 | +0.25(+0.28%) |
Sep 13, 2022 | 91.04 | 91.94 | 88.64 | 89.03 | 8,550,840 | -5.82(-6.14%) |
Sep 12, 2022 | 95.43 | 96.20 | 93.81 | 94.85 | 5,410,363 | -0.21(-0.22%) |
Sep 09, 2022 | 93.69 | 95.55 | 93.63 | 95.06 | 5,174,424 | +2.68(+2.90%) |
Sep 08, 2022 | 89.65 | 92.42 | 88.90 | 92.38 | 5,312,819 | +1.82(+2.01%) |
Sep 07, 2022 | 89.21 | 91.37 | 88.53 | 90.56 | 5,652,349 | +1.63(+1.83%) |
Sep 06, 2022 | 89.75 | 90.22 | 87.88 | 88.93 | 6,012,195 | -0.94(-1.04%) |
Sep 02, 2022 | 91.75 | 92.43 | 89.17 | 89.87 | 6,899,695 | -0.56(-0.62%) |
Sep 01, 2022 | 90.16 | 90.59 | 87.69 | 90.43 | 10,106,060 | -2.23(-2.40%) |
Aug 31, 2022 | 93.28 | 93.39 | 91.22 | 92.65 | 8,861,712 | -0.44(-0.48%) |
Aug 30, 2022 | 96.44 | 96.80 | 92.15 | 93.10 | 11,799,817 | -1.99(-2.09%) |
Aug 29, 2022 | 96.08 | 97.22 | 94.92 | 95.09 | 5,956,085 | -2.23(-2.29%) |
Aug 26, 2022 | 103.42 | 103.42 | 97.07 | 97.31 | 7,875,716 | -6.11(-5.90%) |
Aug 25, 2022 | 100.44 | 103.60 | 99.95 | 103.42 | 7,761,270 | +3.47(+3.47%) |
Aug 24, 2022 | 99.73 | 100.55 | 98.63 | 99.95 | 4,813,554 | -0.19(-0.19%) |
Aug 23, 2022 | 99.33 | 101.50 | 99.27 | 100.14 | 4,968,957 | +1.10(+1.11%) |
Aug 22, 2022 | 100.98 | 101.60 | 98.59 | 99.04 | 6,288,742 | -3.75(-3.65%) |
Aug 19, 2022 | 104.76 | 105.42 | 101.53 | 102.79 | 12,602,385 | -3.58(-3.36%) |
Aug 18, 2022 | 104.81 | 107.41 | 103.65 | 106.37 | 10,218,228 | +2.23(+2.14%) |
Aug 17, 2022 | 105.12 | 105.39 | 102.29 | 104.14 | 5,593,379 | -2.45(-2.29%) |
Aug 16, 2022 | 106.53 | 107.66 | 105.13 | 106.58 | 4,979,576 | -1.27(-1.17%) |
Aug 15, 2022 | 107.87 | 109.69 | 106.10 | 107.85 | 8,490,063 | -0.59(-0.54%) |
Aug 12, 2022 | 104.33 | 109.36 | 103.90 | 108.44 | 6,763,571 | +4.77(+4.60%) |
Aug 11, 2022 | 103.93 | 107.00 | 103.14 | 103.68 | 5,654,870 | +0.47(+0.46%) |
Aug 10, 2022 | 100.96 | 103.28 | 99.17 | 103.20 | 8,752,780 | +5.30(+5.41%) |
Aug 09, 2022 | 101.93 | 101.95 | 96.16 | 97.91 | 10,540,199 | -8.03(-7.58%) |
Aug 08, 2022 | 107.28 | 108.42 | 104.08 | 105.94 | 6,146,699 | -1.76(-1.63%) |
Aug 05, 2022 | 107.14 | 109.27 | 105.55 | 107.69 | 4,876,381 | -1.41(-1.30%) |
Aug 04, 2022 | 107.50 | 109.24 | 107.11 | 109.11 | 5,372,758 | +2.02(+1.89%) |
Aug 03, 2022 | 103.88 | 108.66 | 103.82 | 107.08 | 6,202,120 | +3.94(+3.82%) |
Aug 02, 2022 | 102.87 | 104.67 | 101.84 | 103.14 | 4,259,264 | -1.39(-1.32%) |