Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 85.89 | 86.94 | 85.59 | 85.90 | 45,337 | -1.81(-2.06%) |
Oct 28, 2022 | 87.61 | 88.39 | 87.15 | 87.71 | 93,656 | -1.35(-1.52%) |
Oct 27, 2022 | 88.43 | 89.50 | 87.91 | 89.06 | 74,594 | +0.75(+0.85%) |
Oct 26, 2022 | 86.83 | 88.84 | 86.83 | 88.31 | 154,276 | +2.97(+3.48%) |
Oct 25, 2022 | 84.92 | 85.72 | 84.76 | 85.34 | 47,334 | -0.48(-0.56%) |
Oct 24, 2022 | 86.15 | 86.29 | 85.24 | 85.82 | 35,020 | -0.71(-0.82%) |
Oct 21, 2022 | 83.87 | 86.80 | 83.87 | 86.53 | 55,984 | +1.32(+1.55%) |
Oct 20, 2022 | 83.11 | 85.30 | 83.11 | 85.21 | 83,504 | +3.15(+3.84%) |
Oct 19, 2022 | 82.86 | 83.19 | 81.98 | 82.06 | 31,374 | -2.30(-2.73%) |
Oct 18, 2022 | 85.24 | 85.67 | 83.84 | 84.36 | 41,919 | -0.34(-0.40%) |
Oct 17, 2022 | 84.68 | 85.57 | 84.40 | 84.70 | 30,151 | +0.99(+1.18%) |
Oct 14, 2022 | 84.22 | 84.32 | 83.00 | 83.71 | 68,945 | -0.14(-0.17%) |
Oct 13, 2022 | 80.38 | 84.04 | 80.33 | 83.85 | 108,618 | +1.90(+2.32%) |
Oct 12, 2022 | 82.26 | 82.62 | 81.57 | 81.95 | 103,578 | -0.84(-1.01%) |
Oct 11, 2022 | 82.67 | 83.85 | 82.14 | 82.79 | 870,650 | -0.61(-0.73%) |
Oct 10, 2022 | 84.41 | 84.41 | 82.90 | 83.40 | 48,752 | -1.18(-1.40%) |
Oct 07, 2022 | 86.62 | 86.62 | 84.25 | 84.58 | 57,035 | -1.38(-1.61%) |
Oct 06, 2022 | 85.46 | 86.13 | 85.00 | 85.96 | 112,370 | +0.86(+1.01%) |
Oct 05, 2022 | 85.06 | 85.61 | 83.60 | 85.10 | 66,498 | -1.52(-1.75%) |
Oct 04, 2022 | 85.79 | 87.11 | 85.50 | 86.62 | 95,196 | +2.77(+3.30%) |
Oct 03, 2022 | 82.47 | 83.97 | 82.00 | 83.85 | 153,820 | +3.94(+4.93%) |
Sep 30, 2022 | 79.91 | 80.95 | 79.91 | 79.91 | 83,762 | -0.51(-0.63%) |
Sep 29, 2022 | 80.90 | 81.15 | 79.69 | 80.42 | 65,710 | -0.30(-0.37%) |
Sep 28, 2022 | 79.00 | 80.79 | 78.94 | 80.72 | 186,053 | +2.00(+2.54%) |
Sep 27, 2022 | 79.51 | 80.18 | 78.62 | 78.72 | 124,997 | -0.41(-0.52%) |
Sep 26, 2022 | 80.11 | 80.40 | 79.00 | 79.13 | 99,567 | -0.40(-0.50%) |
Sep 23, 2022 | 80.76 | 80.76 | 79.50 | 79.53 | 128,254 | -4.09(-4.89%) |
Sep 22, 2022 | 84.48 | 84.75 | 83.43 | 83.62 | 73,165 | -0.79(-0.94%) |
Sep 21, 2022 | 85.59 | 85.59 | 84.05 | 84.41 | 136,947 | -1.11(-1.30%) |
Sep 20, 2022 | 85.42 | 85.78 | 84.96 | 85.52 | 109,525 | +0.15(+0.18%) |
Sep 19, 2022 | 83.90 | 85.60 | 83.90 | 85.37 | 48,823 | +1.06(+1.26%) |
Sep 16, 2022 | 82.82 | 84.37 | 82.50 | 84.31 | 68,927 | +0.23(+0.27%) |
Sep 15, 2022 | 84.70 | 85.50 | 83.76 | 84.08 | 107,828 | -0.02(-0.02%) |
Sep 14, 2022 | 83.60 | 84.81 | 83.60 | 84.10 | 69,337 | +2.41(+2.95%) |
Sep 13, 2022 | 83.53 | 84.00 | 81.52 | 81.69 | 128,207 | -2.43(-2.89%) |
Sep 12, 2022 | 83.45 | 84.27 | 83.20 | 84.12 | 117,182 | +2.44(+2.99%) |
Sep 09, 2022 | 81.25 | 82.12 | 81.22 | 81.68 | 56,290 | -0.11(-0.13%) |
Sep 08, 2022 | 80.97 | 82.13 | 80.93 | 81.79 | 112,092 | +1.23(+1.53%) |
Sep 07, 2022 | 79.23 | 80.58 | 79.21 | 80.56 | 66,634 | +1.36(+1.72%) |
Sep 06, 2022 | 79.60 | 79.95 | 78.71 | 79.20 | 62,588 | +1.55(+2.00%) |
Sep 02, 2022 | 78.39 | 78.58 | 77.47 | 77.65 | 145,674 | +0.89(+1.16%) |
Sep 01, 2022 | 77.44 | 77.44 | 76.09 | 76.76 | 137,258 | -1.50(-1.92%) |
Aug 31, 2022 | 78.55 | 79.10 | 78.24 | 78.26 | 79,176 | -0.43(-0.55%) |
Aug 30, 2022 | 79.81 | 79.81 | 78.54 | 78.69 | 104,242 | -1.71(-2.13%) |
Aug 29, 2022 | 80.20 | 81.00 | 80.10 | 80.40 | 52,584 | +0.27(+0.34%) |
Aug 26, 2022 | 81.77 | 82.15 | 80.00 | 80.13 | 104,983 | -1.94(-2.36%) |
Aug 25, 2022 | 82.03 | 82.19 | 81.60 | 82.07 | 61,237 | +0.36(+0.44%) |
Aug 24, 2022 | 81.13 | 81.72 | 80.53 | 81.71 | 71,516 | -0.31(-0.38%) |
Aug 23, 2022 | 80.65 | 82.69 | 80.54 | 82.02 | 76,940 | +0.87(+1.07%) |
Aug 22, 2022 | 81.39 | 81.65 | 80.70 | 81.15 | 123,471 | -1.91(-2.30%) |
Aug 19, 2022 | 83.94 | 83.94 | 82.54 | 83.06 | 87,787 | -1.59(-1.88%) |
Aug 18, 2022 | 85.59 | 85.59 | 84.65 | 84.65 | 48,046 | -1.21(-1.41%) |
Aug 17, 2022 | 86.20 | 86.67 | 85.28 | 85.86 | 50,870 | -1.10(-1.26%) |
Aug 16, 2022 | 86.43 | 87.59 | 86.37 | 86.96 | 36,220 | +0.24(+0.28%) |
Aug 15, 2022 | 87.18 | 87.20 | 85.70 | 86.72 | 74,721 | -2.57(-2.88%) |
Aug 12, 2022 | 88.60 | 89.42 | 88.29 | 89.29 | 37,229 | +0.49(+0.55%) |
Aug 11, 2022 | 89.40 | 90.49 | 88.72 | 88.80 | 117,875 | +1.39(+1.59%) |
Aug 10, 2022 | 86.94 | 88.12 | 86.62 | 87.41 | 54,531 | +0.69(+0.80%) |
Aug 09, 2022 | 87.50 | 87.74 | 86.53 | 86.72 | 31,659 | -0.63(-0.72%) |
Aug 08, 2022 | 86.94 | 88.30 | 86.94 | 87.35 | 83,344 | +0.70(+0.81%) |
Aug 05, 2022 | 85.80 | 87.01 | 85.80 | 86.65 | 58,315 | +0.25(+0.29%) |
Aug 04, 2022 | 84.72 | 86.60 | 84.67 | 86.40 | 81,992 | +2.83(+3.39%) |
Aug 03, 2022 | 83.70 | 83.77 | 82.70 | 83.57 | 31,858 | +0.09(+0.11%) |
Aug 02, 2022 | 85.23 | 85.35 | 83.21 | 83.48 | 101,687 | -0.96(-1.14%) |