Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 82.51 | 82.51 | 80.64 | 80.81 | 628,692 | -2.39(-2.87%) |
Oct 28, 2022 | 78.83 | 83.33 | 78.39 | 83.20 | 644,617 | +4.53(+5.76%) |
Oct 27, 2022 | 80.57 | 81.23 | 78.57 | 78.67 | 569,561 | -1.06(-1.33%) |
Oct 26, 2022 | 79.41 | 82.49 | 79.08 | 79.73 | 344,808 | -0.86(-1.06%) |
Oct 25, 2022 | 78.34 | 80.65 | 78.25 | 80.59 | 676,272 | +2.94(+3.79%) |
Oct 24, 2022 | 77.79 | 79.22 | 76.48 | 77.65 | 466,489 | -0.29(-0.37%) |
Oct 21, 2022 | 76.11 | 77.97 | 75.18 | 77.93 | 543,625 | +1.56(+2.05%) |
Oct 20, 2022 | 77.36 | 79.32 | 75.71 | 76.37 | 645,310 | -0.02(-0.03%) |
Oct 19, 2022 | 74.74 | 76.61 | 74.20 | 76.39 | 552,105 | +1.05(+1.40%) |
Oct 18, 2022 | 77.57 | 78.19 | 74.50 | 75.33 | 541,062 | +0.18(+0.24%) |
Oct 17, 2022 | 75.35 | 75.68 | 73.90 | 75.16 | 785,432 | +1.72(+2.34%) |
Oct 14, 2022 | 78.36 | 78.38 | 73.03 | 73.44 | 772,641 | -4.19(-5.40%) |
Oct 13, 2022 | 72.35 | 78.45 | 71.29 | 77.63 | 984,032 | +1.79(+2.36%) |
Oct 12, 2022 | 77.22 | 77.97 | 75.34 | 75.84 | 513,396 | -2.22(-2.85%) |
Oct 11, 2022 | 78.70 | 79.65 | 75.99 | 78.06 | 1,041,084 | -2.03(-2.53%) |
Oct 10, 2022 | 81.75 | 82.42 | 78.83 | 80.09 | 464,518 | -1.44(-1.76%) |
Oct 07, 2022 | 83.90 | 84.05 | 81.04 | 81.52 | 655,132 | -5.10(-5.88%) |
Oct 06, 2022 | 87.30 | 88.99 | 86.44 | 86.62 | 337,696 | -1.18(-1.34%) |
Oct 05, 2022 | 85.22 | 88.48 | 84.37 | 87.80 | 519,925 | +0.35(+0.40%) |
Oct 04, 2022 | 86.74 | 87.67 | 86.10 | 87.44 | 520,109 | +3.27(+3.88%) |
Oct 03, 2022 | 82.77 | 85.51 | 82.28 | 84.18 | 640,881 | +2.88(+3.55%) |
Sep 30, 2022 | 82.33 | 83.61 | 81.20 | 81.30 | 585,154 | -2.36(-2.82%) |
Sep 29, 2022 | 82.88 | 83.93 | 82.15 | 83.66 | 819,759 | -0.98(-1.16%) |
Sep 28, 2022 | 81.76 | 85.37 | 81.76 | 84.64 | 874,871 | +2.10(+2.54%) |
Sep 27, 2022 | 81.90 | 83.25 | 80.17 | 82.54 | 769,940 | +1.57(+1.94%) |
Sep 26, 2022 | 83.47 | 84.05 | 80.74 | 80.97 | 533,915 | -2.47(-2.96%) |
Sep 23, 2022 | 82.90 | 83.52 | 81.05 | 83.44 | 650,306 | -0.20(-0.24%) |
Sep 22, 2022 | 85.86 | 86.51 | 82.70 | 83.64 | 586,500 | -2.29(-2.67%) |
Sep 21, 2022 | 87.01 | 89.47 | 85.87 | 85.93 | 364,809 | -1.02(-1.18%) |
Sep 20, 2022 | 87.60 | 88.07 | 86.04 | 86.95 | 596,402 | -2.05(-2.30%) |
Sep 19, 2022 | 86.79 | 89.49 | 86.79 | 89.00 | 761,088 | +1.34(+1.53%) |
Sep 16, 2022 | 88.28 | 88.84 | 86.24 | 87.66 | 1,291,107 | -1.80(-2.01%) |
Sep 15, 2022 | 90.91 | 91.56 | 88.27 | 89.46 | 1,216,267 | -2.52(-2.74%) |
Sep 14, 2022 | 92.93 | 93.94 | 90.75 | 91.98 | 656,895 | -0.52(-0.56%) |
Sep 13, 2022 | 94.30 | 95.13 | 92.14 | 92.50 | 1,001,459 | -6.07(-6.16%) |
Sep 12, 2022 | 99.28 | 100.26 | 97.83 | 98.57 | 433,951 | -0.09(-0.09%) |
Sep 09, 2022 | 97.80 | 99.36 | 97.59 | 98.66 | 432,393 | +2.43(+2.53%) |
Sep 08, 2022 | 93.73 | 96.55 | 93.13 | 96.23 | 365,184 | +0.93(+0.98%) |
Sep 07, 2022 | 94.08 | 96.12 | 92.25 | 95.29 | 479,667 | +1.87(+2.00%) |
Sep 06, 2022 | 95.07 | 95.71 | 92.93 | 93.42 | 706,467 | -2.12(-2.22%) |
Sep 02, 2022 | 97.14 | 98.19 | 94.91 | 95.55 | 520,022 | +0.17(+0.18%) |
Sep 01, 2022 | 95.15 | 96.32 | 92.58 | 95.38 | 757,999 | -2.61(-2.66%) |
Aug 31, 2022 | 98.91 | 98.99 | 96.49 | 97.99 | 768,266 | -0.92(-0.93%) |
Aug 30, 2022 | 101.68 | 101.77 | 97.45 | 98.91 | 565,734 | -1.22(-1.22%) |
Aug 29, 2022 | 100.38 | 101.64 | 98.98 | 100.13 | 473,619 | -1.12(-1.11%) |
Aug 26, 2022 | 108.38 | 109.25 | 101.23 | 101.25 | 653,875 | -6.26(-5.82%) |
Aug 25, 2022 | 104.10 | 107.71 | 104.01 | 107.51 | 638,085 | +3.26(+3.12%) |
Aug 24, 2022 | 104.33 | 104.88 | 102.89 | 104.25 | 349,227 | +0.04(+0.04%) |
Aug 23, 2022 | 102.60 | 105.40 | 102.57 | 104.22 | 451,286 | +1.50(+1.47%) |
Aug 22, 2022 | 103.93 | 104.82 | 101.91 | 102.71 | 751,522 | -3.99(-3.74%) |
Aug 19, 2022 | 109.02 | 109.69 | 106.45 | 106.70 | 627,316 | -4.01(-3.62%) |
Aug 18, 2022 | 108.76 | 111.25 | 108.22 | 110.72 | 724,040 | +2.21(+2.04%) |
Aug 17, 2022 | 112.88 | 113.56 | 105.97 | 108.50 | 973,698 | -6.68(-5.80%) |
Aug 16, 2022 | 116.92 | 116.92 | 114.08 | 115.19 | 1,257,288 | -1.73(-1.48%) |
Aug 15, 2022 | 118.19 | 119.44 | 115.60 | 116.92 | 381,318 | -1.93(-1.62%) |
Aug 12, 2022 | 115.98 | 119.25 | 115.68 | 118.84 | 539,326 | +4.23(+3.69%) |
Aug 11, 2022 | 115.50 | 117.52 | 113.94 | 114.61 | 649,257 | +0.49(+0.43%) |
Aug 10, 2022 | 112.36 | 114.18 | 110.57 | 114.12 | 681,175 | +5.22(+4.80%) |
Aug 09, 2022 | 113.94 | 114.11 | 106.51 | 108.90 | 607,253 | -7.55(-6.49%) |
Aug 08, 2022 | 117.75 | 120.89 | 114.52 | 116.45 | 339,389 | -2.23(-1.88%) |
Aug 05, 2022 | 119.23 | 120.97 | 117.79 | 118.69 | 403,877 | -2.85(-2.35%) |
Aug 04, 2022 | 119.33 | 121.70 | 118.84 | 121.54 | 515,591 | +2.21(+1.85%) |
Aug 03, 2022 | 116.88 | 120.38 | 115.77 | 119.33 | 640,654 | +4.49(+3.91%) |
Aug 02, 2022 | 116.28 | 117.90 | 114.64 | 114.84 | 413,419 | -3.26(-2.76%) |