Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 82.65 | 82.65 | 80.77 | 80.95 | 627,616 | -2.39(-2.87%) |
Oct 28, 2022 | 78.96 | 83.47 | 78.53 | 83.35 | 643,513 | +4.54(+5.76%) |
Oct 27, 2022 | 80.71 | 81.37 | 78.70 | 78.80 | 568,586 | -1.06(-1.33%) |
Oct 26, 2022 | 79.54 | 82.63 | 79.21 | 79.87 | 344,217 | -0.86(-1.06%) |
Oct 25, 2022 | 78.48 | 80.78 | 78.38 | 80.73 | 675,114 | +2.95(+3.79%) |
Oct 24, 2022 | 77.93 | 79.36 | 76.62 | 77.78 | 465,690 | -0.29(-0.37%) |
Oct 21, 2022 | 76.24 | 78.10 | 75.31 | 78.06 | 542,695 | +1.57(+2.05%) |
Oct 20, 2022 | 77.49 | 79.45 | 75.84 | 76.50 | 644,205 | -0.02(-0.03%) |
Oct 19, 2022 | 74.87 | 76.74 | 74.33 | 76.52 | 551,160 | +1.05(+1.40%) |
Oct 18, 2022 | 77.70 | 78.32 | 74.63 | 75.46 | 540,136 | +0.18(+0.24%) |
Oct 17, 2022 | 75.48 | 75.81 | 74.03 | 75.29 | 784,088 | +1.72(+2.34%) |
Oct 14, 2022 | 78.50 | 78.52 | 73.16 | 73.56 | 771,318 | -4.20(-5.40%) |
Oct 13, 2022 | 72.48 | 78.59 | 71.41 | 77.76 | 982,348 | +1.79(+2.36%) |
Oct 12, 2022 | 77.35 | 78.10 | 75.47 | 75.97 | 512,517 | -2.23(-2.85%) |
Oct 11, 2022 | 78.83 | 79.79 | 76.12 | 78.19 | 1,039,302 | -2.03(-2.53%) |
Oct 10, 2022 | 81.89 | 82.56 | 78.96 | 80.22 | 463,723 | -1.44(-1.76%) |
Oct 07, 2022 | 84.05 | 84.19 | 81.18 | 81.66 | 654,010 | -5.10(-5.88%) |
Oct 06, 2022 | 87.45 | 89.14 | 86.59 | 86.77 | 337,118 | -1.18(-1.34%) |
Oct 05, 2022 | 85.37 | 88.63 | 84.52 | 87.95 | 519,036 | +0.35(+0.40%) |
Oct 04, 2022 | 86.88 | 87.82 | 86.24 | 87.59 | 519,219 | +3.27(+3.88%) |
Oct 03, 2022 | 82.91 | 85.65 | 82.42 | 84.32 | 639,784 | +2.89(+3.55%) |
Sep 30, 2022 | 82.47 | 83.75 | 81.34 | 81.43 | 584,152 | -2.36(-2.82%) |
Sep 29, 2022 | 83.02 | 84.08 | 82.29 | 83.80 | 818,356 | -0.99(-1.16%) |
Sep 28, 2022 | 81.90 | 85.51 | 81.90 | 84.78 | 873,373 | +2.10(+2.54%) |
Sep 27, 2022 | 82.04 | 83.40 | 80.31 | 82.69 | 768,622 | +1.58(+1.94%) |
Sep 26, 2022 | 83.61 | 84.19 | 80.88 | 81.11 | 533,001 | -2.47(-2.96%) |
Sep 23, 2022 | 83.04 | 83.66 | 81.19 | 83.58 | 649,193 | -0.20(-0.24%) |
Sep 22, 2022 | 86.01 | 86.66 | 82.84 | 83.78 | 585,496 | -2.30(-2.67%) |
Sep 21, 2022 | 87.16 | 89.62 | 86.02 | 86.08 | 364,185 | -1.02(-1.18%) |
Sep 20, 2022 | 87.75 | 88.22 | 86.18 | 87.10 | 595,381 | -2.05(-2.30%) |
Sep 19, 2022 | 86.94 | 89.64 | 86.94 | 89.15 | 759,785 | +1.34(+1.53%) |
Sep 16, 2022 | 88.43 | 88.99 | 86.39 | 87.81 | 1,288,897 | -1.80(-2.01%) |
Sep 15, 2022 | 91.06 | 91.71 | 88.43 | 89.61 | 1,214,185 | -2.52(-2.74%) |
Sep 14, 2022 | 93.09 | 94.10 | 90.90 | 92.14 | 655,771 | -0.52(-0.56%) |
Sep 13, 2022 | 94.46 | 95.29 | 92.29 | 92.66 | 999,744 | -6.08(-6.16%) |
Sep 12, 2022 | 99.45 | 100.43 | 98.00 | 98.74 | 433,209 | -0.09(-0.09%) |
Sep 09, 2022 | 97.97 | 99.53 | 97.75 | 98.83 | 431,653 | +2.43(+2.53%) |
Sep 08, 2022 | 93.89 | 96.72 | 93.29 | 96.39 | 364,559 | +0.94(+0.98%) |
Sep 07, 2022 | 94.24 | 96.28 | 92.41 | 95.46 | 478,846 | +1.87(+2.00%) |
Sep 06, 2022 | 95.23 | 95.87 | 93.09 | 93.58 | 705,258 | -2.13(-2.22%) |
Sep 02, 2022 | 97.31 | 98.35 | 95.07 | 95.71 | 519,132 | +0.17(+0.18%) |
Sep 01, 2022 | 95.31 | 96.48 | 92.74 | 95.55 | 756,701 | -2.61(-2.66%) |
Aug 31, 2022 | 99.08 | 99.16 | 96.65 | 98.16 | 766,951 | -0.93(-0.93%) |
Aug 30, 2022 | 101.85 | 101.94 | 97.61 | 99.08 | 564,766 | -1.22(-1.22%) |
Aug 29, 2022 | 100.55 | 101.81 | 99.15 | 100.31 | 472,808 | -1.12(-1.11%) |
Aug 26, 2022 | 108.56 | 109.44 | 101.41 | 101.43 | 652,756 | -6.27(-5.82%) |
Aug 25, 2022 | 104.28 | 107.89 | 104.19 | 107.70 | 636,993 | +3.26(+3.12%) |
Aug 24, 2022 | 104.51 | 105.06 | 103.06 | 104.43 | 348,629 | +0.04(+0.04%) |
Aug 23, 2022 | 102.78 | 105.58 | 102.75 | 104.39 | 450,514 | +1.51(+1.47%) |
Aug 22, 2022 | 104.11 | 105.00 | 102.08 | 102.89 | 750,236 | -4.00(-3.74%) |
Aug 19, 2022 | 109.20 | 109.87 | 106.63 | 106.89 | 626,242 | -4.02(-3.62%) |
Aug 18, 2022 | 108.95 | 111.44 | 108.41 | 110.91 | 722,801 | +2.22(+2.04%) |
Aug 17, 2022 | 113.08 | 113.76 | 106.15 | 108.69 | 972,031 | -6.69(-5.80%) |
Aug 16, 2022 | 117.12 | 117.12 | 114.28 | 115.38 | 1,255,136 | -1.73(-1.48%) |
Aug 15, 2022 | 118.40 | 119.65 | 115.80 | 117.12 | 380,665 | -1.93(-1.62%) |
Aug 12, 2022 | 116.18 | 119.45 | 115.88 | 119.05 | 538,403 | +4.24(+3.69%) |
Aug 11, 2022 | 115.70 | 117.72 | 114.14 | 114.81 | 648,146 | +0.49(+0.43%) |
Aug 10, 2022 | 112.55 | 114.38 | 110.76 | 114.32 | 680,009 | +5.23(+4.80%) |
Aug 09, 2022 | 114.13 | 114.31 | 106.70 | 109.08 | 606,213 | -7.57(-6.49%) |
Aug 08, 2022 | 117.95 | 121.10 | 114.71 | 116.65 | 338,808 | -2.24(-1.88%) |
Aug 05, 2022 | 119.43 | 121.18 | 117.99 | 118.89 | 403,186 | -2.86(-2.35%) |
Aug 04, 2022 | 119.53 | 121.91 | 119.04 | 121.75 | 514,709 | +2.21(+1.85%) |
Aug 03, 2022 | 117.08 | 120.58 | 115.97 | 119.53 | 639,558 | +4.50(+3.91%) |
Aug 02, 2022 | 116.47 | 118.10 | 114.83 | 115.04 | 412,711 | -3.27(-2.76%) |