Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 74.43 | 74.84 | 73.12 | 73.93 | 194,129 | -0.99(-1.32%) |
Oct 28, 2022 | 75.00 | 75.71 | 74.57 | 74.92 | 165,807 | -0.63(-0.84%) |
Oct 27, 2022 | 75.07 | 76.00 | 74.32 | 75.55 | 172,926 | +1.02(+1.37%) |
Oct 26, 2022 | 73.82 | 74.77 | 73.80 | 74.53 | 605,954 | +1.46(+1.99%) |
Oct 25, 2022 | 72.42 | 73.16 | 72.34 | 73.08 | 206,704 | +2.90(+4.14%) |
Oct 24, 2022 | 70.53 | 71.34 | 69.65 | 70.17 | 319,345 | -0.86(-1.21%) |
Oct 21, 2022 | 70.99 | 71.87 | 70.26 | 71.03 | 478,358 | -2.08(-2.84%) |
Oct 20, 2022 | 74.25 | 74.61 | 72.98 | 73.11 | 278,939 | -1.80(-2.40%) |
Oct 19, 2022 | 75.63 | 75.81 | 74.70 | 74.91 | 676,734 | -1.80(-2.34%) |
Oct 18, 2022 | 76.41 | 76.88 | 75.29 | 76.71 | 314,891 | +0.21(+0.27%) |
Oct 17, 2022 | 77.78 | 78.21 | 76.42 | 76.50 | 266,338 | -0.72(-0.93%) |
Oct 14, 2022 | 78.83 | 78.83 | 76.85 | 77.22 | 210,807 | -0.62(-0.80%) |
Oct 13, 2022 | 77.13 | 79.03 | 77.04 | 77.84 | 223,364 | -1.10(-1.39%) |
Oct 12, 2022 | 77.93 | 79.18 | 77.79 | 78.94 | 156,796 | +0.31(+0.40%) |
Oct 11, 2022 | 78.51 | 79.58 | 77.57 | 78.63 | 291,417 | +0.47(+0.60%) |
Oct 10, 2022 | 79.09 | 79.09 | 77.55 | 78.15 | 217,834 | -1.67(-2.10%) |
Oct 07, 2022 | 79.60 | 80.51 | 79.31 | 79.83 | 219,294 | -1.08(-1.33%) |
Oct 06, 2022 | 81.58 | 81.74 | 80.39 | 80.90 | 209,827 | -0.43(-0.53%) |
Oct 05, 2022 | 81.52 | 81.57 | 80.27 | 81.34 | 332,978 | -1.12(-1.36%) |
Oct 04, 2022 | 82.87 | 83.46 | 82.05 | 82.46 | 438,532 | -0.21(-0.25%) |
Oct 03, 2022 | 82.74 | 83.56 | 82.00 | 82.67 | 374,013 | +1.35(+1.66%) |
Sep 30, 2022 | 83.24 | 83.90 | 80.94 | 81.32 | 485,288 | -1.52(-1.83%) |
Sep 29, 2022 | 81.88 | 83.25 | 81.72 | 82.84 | 752,208 | -0.40(-0.48%) |
Sep 28, 2022 | 82.11 | 83.34 | 81.44 | 83.24 | 815,242 | +3.31(+4.14%) |
Sep 27, 2022 | 81.83 | 82.09 | 79.84 | 79.93 | 603,938 | -3.22(-3.87%) |
Sep 26, 2022 | 84.54 | 84.78 | 82.57 | 83.15 | 370,850 | -1.84(-2.16%) |
Sep 23, 2022 | 84.41 | 85.62 | 83.64 | 84.98 | 673,544 | +0.52(+0.61%) |
Sep 22, 2022 | 84.91 | 85.04 | 83.86 | 84.47 | 817,534 | -2.73(-3.13%) |
Sep 21, 2022 | 85.64 | 87.20 | 85.11 | 87.20 | 327,561 | +2.03(+2.38%) |
Sep 20, 2022 | 84.57 | 85.92 | 84.25 | 85.17 | 278,270 | -1.16(-1.35%) |
Sep 19, 2022 | 85.92 | 86.78 | 85.72 | 86.33 | 131,024 | +0.39(+0.46%) |
Sep 16, 2022 | 85.92 | 86.89 | 85.50 | 85.94 | 159,609 | -1.04(-1.20%) |
Sep 15, 2022 | 86.68 | 87.14 | 86.43 | 86.98 | 91,860 | +0.04(+0.04%) |
Sep 14, 2022 | 86.24 | 87.05 | 85.89 | 86.94 | 162,469 | +0.59(+0.68%) |
Sep 13, 2022 | 85.13 | 86.38 | 84.76 | 86.35 | 232,822 | +0.50(+0.58%) |
Sep 12, 2022 | 87.09 | 87.31 | 85.30 | 85.86 | 315,451 | -0.94(-1.08%) |
Sep 09, 2022 | 86.79 | 87.31 | 86.07 | 86.79 | 151,242 | +0.08(+0.10%) |
Sep 08, 2022 | 87.32 | 88.07 | 86.59 | 86.71 | 171,772 | -1.13(-1.28%) |
Sep 07, 2022 | 86.77 | 88.02 | 86.74 | 87.83 | 522,361 | +1.83(+2.13%) |
Sep 06, 2022 | 87.63 | 87.63 | 85.92 | 86.01 | 514,304 | -2.94(-3.30%) |
Sep 02, 2022 | 88.33 | 89.15 | 88.14 | 88.94 | 146,036 | +0.47(+0.53%) |
Sep 01, 2022 | 88.73 | 89.03 | 87.64 | 88.47 | 299,977 | -2.08(-2.30%) |
Aug 31, 2022 | 91.47 | 92.20 | 90.31 | 90.55 | 126,724 | -1.43(-1.55%) |
Aug 30, 2022 | 91.35 | 92.32 | 90.99 | 91.98 | 113,021 | +0.61(+0.67%) |
Aug 29, 2022 | 91.75 | 91.75 | 90.82 | 91.37 | 174,311 | -0.95(-1.03%) |
Aug 26, 2022 | 90.79 | 92.59 | 90.65 | 92.32 | 176,893 | +1.02(+1.12%) |
Aug 25, 2022 | 89.69 | 91.48 | 89.28 | 91.30 | 110,571 | +1.80(+2.01%) |
Aug 24, 2022 | 89.87 | 90.29 | 89.19 | 89.49 | 177,237 | -0.99(-1.10%) |
Aug 23, 2022 | 90.64 | 91.97 | 90.18 | 90.49 | 113,640 | -0.38(-0.41%) |
Aug 22, 2022 | 91.01 | 91.38 | 90.42 | 90.86 | 297,003 | -0.53(-0.57%) |
Aug 19, 2022 | 91.63 | 91.63 | 91.08 | 91.39 | 233,883 | -1.91(-2.05%) |
Aug 18, 2022 | 93.43 | 94.03 | 93.08 | 93.30 | 61,680 | +0.25(+0.27%) |
Aug 17, 2022 | 93.55 | 93.55 | 92.80 | 93.05 | 182,634 | -1.29(-1.37%) |
Aug 16, 2022 | 93.65 | 94.35 | 92.54 | 94.34 | 81,792 | +0.61(+0.65%) |
Aug 15, 2022 | 94.88 | 95.24 | 93.71 | 93.73 | 128,360 | -0.24(-0.26%) |
Aug 12, 2022 | 93.44 | 94.01 | 92.84 | 93.98 | 169,064 | +1.16(+1.25%) |
Aug 11, 2022 | 95.32 | 95.57 | 92.38 | 92.81 | 396,457 | -3.02(-3.15%) |
Aug 10, 2022 | 96.31 | 97.57 | 95.34 | 95.83 | 167,321 | -1.13(-1.17%) |
Aug 09, 2022 | 96.70 | 97.34 | 96.33 | 96.97 | 137,275 | -0.37(-0.38%) |
Aug 08, 2022 | 96.45 | 97.50 | 96.38 | 97.33 | 338,426 | +2.00(+2.10%) |
Aug 05, 2022 | 96.12 | 96.12 | 94.62 | 95.34 | 674,707 | -2.86(-2.91%) |
Aug 04, 2022 | 97.93 | 98.42 | 97.24 | 98.20 | 173,704 | -0.19(-0.19%) |
Aug 03, 2022 | 95.82 | 98.38 | 94.82 | 98.38 | 215,435 | +2.04(+2.12%) |
Aug 02, 2022 | 98.93 | 99.51 | 95.88 | 96.34 | 209,507 | -2.25(-2.28%) |