Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 83.12 | 83.97 | 82.14 | 83.11 | 1,296,606 | -0.70(-0.84%) |
Oct 28, 2022 | 82.29 | 83.88 | 81.75 | 83.81 | 1,040,657 | +0.65(+0.78%) |
Oct 27, 2022 | 83.22 | 85.18 | 82.56 | 83.16 | 1,709,441 | +1.20(+1.46%) |
Oct 26, 2022 | 80.90 | 85.31 | 80.26 | 81.96 | 3,170,533 | -0.91(-1.10%) |
Oct 25, 2022 | 79.80 | 82.88 | 79.80 | 82.87 | 1,849,275 | +3.87(+4.90%) |
Oct 24, 2022 | 79.88 | 79.88 | 75.98 | 79.00 | 1,405,162 | -0.20(-0.25%) |
Oct 21, 2022 | 78.10 | 79.31 | 76.37 | 79.20 | 2,438,912 | +1.03(+1.32%) |
Oct 20, 2022 | 77.41 | 79.63 | 77.04 | 78.17 | 2,683,611 | +1.09(+1.41%) |
Oct 19, 2022 | 75.31 | 78.52 | 74.74 | 77.08 | 2,786,171 | +0.93(+1.22%) |
Oct 18, 2022 | 76.88 | 77.88 | 75.22 | 76.15 | 3,994,368 | +2.11(+2.85%) |
Oct 17, 2022 | 76.33 | 76.59 | 73.54 | 74.04 | 6,128,639 | +3.81(+5.43%) |
Oct 14, 2022 | 71.34 | 71.85 | 68.84 | 70.23 | 3,305,347 | +0.48(+0.69%) |
Oct 13, 2022 | 65.92 | 70.97 | 65.00 | 69.75 | 3,347,711 | +1.74(+2.56%) |
Oct 12, 2022 | 69.53 | 69.55 | 67.49 | 68.01 | 2,996,723 | -2.16(-3.08%) |
Oct 11, 2022 | 72.59 | 72.84 | 69.61 | 70.17 | 2,993,106 | -1.95(-2.70%) |
Oct 10, 2022 | 73.05 | 73.35 | 71.11 | 72.12 | 3,346,569 | -0.86(-1.18%) |
Oct 07, 2022 | 78.09 | 78.09 | 72.41 | 72.98 | 3,774,105 | -6.55(-8.24%) |
Oct 06, 2022 | 79.29 | 80.00 | 76.91 | 79.53 | 5,385,044 | -3.78(-4.54%) |
Oct 05, 2022 | 79.62 | 83.36 | 79.03 | 83.31 | 1,925,199 | +1.42(+1.73%) |
Oct 04, 2022 | 80.48 | 82.35 | 80.38 | 81.89 | 2,418,045 | +3.86(+4.95%) |
Oct 03, 2022 | 75.44 | 78.21 | 75.21 | 78.03 | 2,226,617 | +2.83(+3.76%) |
Sep 30, 2022 | 77.97 | 79.19 | 75.16 | 75.20 | 2,519,601 | -2.60(-3.34%) |
Sep 29, 2022 | 79.66 | 79.77 | 76.43 | 77.80 | 2,890,394 | -4.25(-5.18%) |
Sep 28, 2022 | 80.89 | 82.33 | 80.17 | 82.05 | 1,472,497 | +1.66(+2.06%) |
Sep 27, 2022 | 81.28 | 81.71 | 78.75 | 80.39 | 2,793,152 | +1.01(+1.27%) |
Sep 26, 2022 | 81.03 | 83.24 | 79.06 | 79.38 | 2,071,567 | -1.65(-2.04%) |
Sep 23, 2022 | 82.48 | 82.48 | 79.47 | 81.03 | 2,693,134 | -2.25(-2.70%) |
Sep 22, 2022 | 85.83 | 86.90 | 83.26 | 83.28 | 1,794,877 | -3.26(-3.77%) |
Sep 21, 2022 | 89.54 | 90.62 | 86.49 | 86.54 | 1,457,953 | -2.09(-2.36%) |
Sep 20, 2022 | 90.71 | 91.28 | 88.17 | 88.63 | 1,652,931 | -2.89(-3.16%) |
Sep 19, 2022 | 89.70 | 91.82 | 89.12 | 91.52 | 1,540,779 | +0.73(+0.80%) |
Sep 16, 2022 | 92.38 | 92.38 | 88.74 | 90.79 | 3,505,763 | -2.69(-2.88%) |
Sep 15, 2022 | 95.35 | 97.25 | 92.91 | 93.48 | 2,007,949 | -3.43(-3.54%) |
Sep 14, 2022 | 95.81 | 97.49 | 94.65 | 96.91 | 2,793,942 | +0.56(+0.58%) |
Sep 13, 2022 | 95.12 | 98.06 | 94.69 | 96.35 | 2,000,107 | -3.29(-3.30%) |
Sep 12, 2022 | 98.33 | 100.37 | 97.06 | 99.64 | 3,103,071 | +5.19(+5.49%) |
Sep 09, 2022 | 91.13 | 94.80 | 90.65 | 94.45 | 1,954,398 | +5.20(+5.83%) |
Sep 08, 2022 | 87.68 | 89.29 | 86.97 | 89.25 | 1,340,708 | +1.10(+1.25%) |
Sep 07, 2022 | 87.00 | 88.57 | 85.56 | 88.15 | 1,701,250 | +1.17(+1.35%) |
Sep 06, 2022 | 87.57 | 88.42 | 86.48 | 86.98 | 2,016,525 | -0.35(-0.40%) |
Sep 02, 2022 | 89.87 | 90.00 | 86.81 | 87.33 | 2,396,362 | -1.09(-1.23%) |
Sep 01, 2022 | 88.70 | 89.36 | 86.03 | 88.42 | 2,573,759 | -1.61(-1.79%) |
Aug 31, 2022 | 93.29 | 94.77 | 89.96 | 90.03 | 3,107,686 | -2.62(-2.83%) |
Aug 30, 2022 | 94.56 | 94.98 | 91.62 | 92.65 | 3,802,827 | -0.94(-1.00%) |
Aug 29, 2022 | 92.72 | 95.58 | 92.61 | 93.59 | 2,902,172 | -0.83(-0.88%) |
Aug 26, 2022 | 97.90 | 98.74 | 93.30 | 94.42 | 4,444,665 | -2.70(-2.78%) |
Aug 25, 2022 | 98.00 | 103.66 | 95.06 | 97.12 | 10,034,377 | -13.24(-12.00%) |
Aug 24, 2022 | 108.95 | 111.88 | 108.66 | 110.36 | 3,634,235 | +2.12(+1.96%) |
Aug 23, 2022 | 108.24 | 109.73 | 107.08 | 108.24 | 1,512,421 | +2.04(+1.92%) |
Aug 22, 2022 | 106.71 | 107.32 | 104.90 | 106.20 | 1,595,810 | -3.02(-2.77%) |
Aug 19, 2022 | 111.06 | 111.67 | 107.38 | 109.22 | 1,764,687 | -2.69(-2.40%) |
Aug 18, 2022 | 109.79 | 112.65 | 108.64 | 111.91 | 1,926,509 | +2.33(+2.13%) |
Aug 17, 2022 | 110.58 | 111.65 | 108.85 | 109.58 | 1,716,476 | -3.75(-3.31%) |
Aug 16, 2022 | 113.78 | 114.49 | 111.81 | 113.33 | 980,849 | -1.51(-1.31%) |
Aug 15, 2022 | 113.84 | 116.33 | 113.12 | 114.84 | 758,289 | +0.03(+0.03%) |
Aug 12, 2022 | 114.32 | 114.95 | 112.31 | 114.81 | 1,414,685 | +3.43(+3.08%) |
Aug 11, 2022 | 116.06 | 116.13 | 110.53 | 111.38 | 1,583,946 | -3.62(-3.15%) |
Aug 10, 2022 | 115.80 | 116.84 | 114.66 | 115.00 | 1,095,635 | +3.10(+2.77%) |
Aug 09, 2022 | 111.81 | 112.16 | 110.12 | 111.90 | 715,821 | -1.18(-1.04%) |
Aug 08, 2022 | 113.50 | 115.98 | 112.30 | 113.08 | 773,060 | +0.51(+0.45%) |
Aug 05, 2022 | 109.23 | 113.40 | 109.18 | 112.57 | 817,417 | +0.39(+0.35%) |
Aug 04, 2022 | 111.30 | 112.19 | 108.35 | 112.18 | 992,130 | +0.64(+0.57%) |
Aug 03, 2022 | 107.88 | 111.98 | 107.88 | 111.54 | 1,517,505 | +4.81(+4.51%) |
Aug 02, 2022 | 102.61 | 107.64 | 102.56 | 106.73 | 943,994 | +2.23(+2.13%) |