Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 87.16 | 88.41 | 86.58 | 87.88 | 348,973 | +0.80(+0.91%) |
Oct 28, 2022 | 85.04 | 87.09 | 84.80 | 87.08 | 169,746 | +2.32(+2.74%) |
Oct 27, 2022 | 82.53 | 85.96 | 82.53 | 84.76 | 163,042 | +2.46(+2.99%) |
Oct 26, 2022 | 83.29 | 83.30 | 81.84 | 82.30 | 165,640 | -0.30(-0.36%) |
Oct 25, 2022 | 80.62 | 82.99 | 79.60 | 82.60 | 171,089 | +2.77(+3.47%) |
Oct 24, 2022 | 78.74 | 80.37 | 78.60 | 79.83 | 204,072 | +1.36(+1.73%) |
Oct 21, 2022 | 76.77 | 79.32 | 75.75 | 78.47 | 656,341 | +2.42(+3.18%) |
Oct 20, 2022 | 81.83 | 82.61 | 76.04 | 76.05 | 370,241 | -7.61(-9.09%) |
Oct 19, 2022 | 83.47 | 84.46 | 82.72 | 83.66 | 172,515 | -1.10(-1.30%) |
Oct 18, 2022 | 85.06 | 85.91 | 84.08 | 84.76 | 168,450 | +0.67(+0.80%) |
Oct 17, 2022 | 83.43 | 85.44 | 83.43 | 84.09 | 258,224 | +1.63(+1.98%) |
Oct 14, 2022 | 83.35 | 84.16 | 82.39 | 82.45 | 141,243 | -0.24(-0.29%) |
Oct 13, 2022 | 79.17 | 83.03 | 78.98 | 82.70 | 175,591 | +2.46(+3.06%) |
Oct 12, 2022 | 80.78 | 81.29 | 79.77 | 80.24 | 192,292 | -0.61(-0.76%) |
Oct 11, 2022 | 78.61 | 81.36 | 78.43 | 80.85 | 254,331 | +2.47(+3.15%) |
Oct 10, 2022 | 77.60 | 79.12 | 77.60 | 78.38 | 126,376 | +0.95(+1.23%) |
Oct 07, 2022 | 78.50 | 78.58 | 76.81 | 77.43 | 133,425 | -1.25(-1.59%) |
Oct 06, 2022 | 79.71 | 79.71 | 78.44 | 78.69 | 137,364 | -1.44(-1.79%) |
Oct 05, 2022 | 80.55 | 80.82 | 79.02 | 80.12 | 198,866 | -1.57(-1.93%) |
Oct 04, 2022 | 79.83 | 82.06 | 79.83 | 81.70 | 265,540 | +2.07(+2.60%) |
Oct 03, 2022 | 76.84 | 79.74 | 76.35 | 79.63 | 263,213 | +3.91(+5.16%) |
Sep 30, 2022 | 77.89 | 77.89 | 75.68 | 75.72 | 295,659 | -1.74(-2.24%) |
Sep 29, 2022 | 78.94 | 79.09 | 77.18 | 77.46 | 165,880 | -1.97(-2.48%) |
Sep 28, 2022 | 78.31 | 80.20 | 77.62 | 79.43 | 186,898 | +1.57(+2.02%) |
Sep 27, 2022 | 80.20 | 80.40 | 77.24 | 77.86 | 182,787 | -1.90(-2.39%) |
Sep 26, 2022 | 80.39 | 81.29 | 79.66 | 79.76 | 152,801 | -1.13(-1.39%) |
Sep 23, 2022 | 81.25 | 82.26 | 79.86 | 80.89 | 172,553 | -1.02(-1.25%) |
Sep 22, 2022 | 81.73 | 82.38 | 80.55 | 81.91 | 158,054 | -0.41(-0.50%) |
Sep 21, 2022 | 83.86 | 85.10 | 81.73 | 82.32 | 204,923 | -0.58(-0.70%) |
Sep 20, 2022 | 82.96 | 83.42 | 81.78 | 82.90 | 171,354 | -0.96(-1.15%) |
Sep 19, 2022 | 83.99 | 84.08 | 82.20 | 83.86 | 250,508 | +0.52(+0.63%) |
Sep 16, 2022 | 84.13 | 86.49 | 82.70 | 83.34 | 1,006,937 | -1.04(-1.23%) |
Sep 15, 2022 | 85.63 | 86.13 | 83.80 | 84.38 | 392,252 | -2.44(-2.81%) |
Sep 14, 2022 | 83.63 | 87.07 | 83.54 | 86.82 | 328,848 | +3.11(+3.71%) |
Sep 13, 2022 | 82.87 | 85.00 | 82.53 | 83.71 | 327,201 | -0.07(-0.08%) |
Sep 12, 2022 | 81.95 | 84.00 | 81.78 | 83.78 | 151,430 | +1.80(+2.19%) |
Sep 09, 2022 | 82.48 | 82.55 | 81.36 | 81.98 | 161,507 | +0.26(+0.32%) |
Sep 08, 2022 | 80.98 | 82.26 | 80.61 | 81.72 | 137,909 | +0.32(+0.39%) |
Sep 07, 2022 | 80.50 | 81.61 | 80.50 | 81.40 | 127,665 | +1.34(+1.67%) |
Sep 06, 2022 | 80.16 | 80.74 | 79.83 | 80.06 | 116,967 | -0.44(-0.54%) |
Sep 02, 2022 | 81.61 | 82.52 | 80.26 | 80.49 | 153,215 | -0.89(-1.10%) |
Sep 01, 2022 | 80.57 | 81.80 | 80.26 | 81.39 | 133,700 | +0.79(+0.98%) |
Aug 31, 2022 | 81.36 | 81.49 | 80.27 | 80.60 | 107,466 | -0.41(-0.50%) |
Aug 30, 2022 | 82.82 | 82.82 | 80.79 | 81.01 | 110,460 | -1.23(-1.50%) |
Aug 29, 2022 | 82.27 | 83.05 | 81.23 | 82.24 | 93,588 | -0.11(-0.13%) |
Aug 26, 2022 | 83.89 | 84.06 | 82.34 | 82.35 | 129,768 | -1.59(-1.90%) |
Aug 25, 2022 | 82.86 | 83.98 | 82.46 | 83.94 | 99,333 | +1.36(+1.65%) |
Aug 24, 2022 | 82.49 | 82.78 | 81.60 | 82.58 | 113,489 | +0.20(+0.25%) |
Aug 23, 2022 | 84.66 | 84.66 | 81.66 | 82.38 | 173,532 | -2.14(-2.53%) |
Aug 22, 2022 | 85.68 | 86.13 | 84.16 | 84.51 | 138,343 | -1.48(-1.72%) |
Aug 19, 2022 | 86.72 | 86.85 | 85.60 | 85.99 | 127,043 | -0.68(-0.78%) |
Aug 18, 2022 | 86.78 | 87.17 | 86.04 | 86.67 | 97,953 | -0.30(-0.35%) |
Aug 17, 2022 | 86.81 | 87.47 | 86.03 | 86.97 | 118,116 | -0.13(-0.15%) |
Aug 16, 2022 | 86.91 | 87.12 | 86.38 | 87.10 | 122,200 | -0.17(-0.20%) |
Aug 15, 2022 | 86.41 | 87.28 | 85.75 | 87.27 | 158,598 | +0.86(+1.00%) |
Aug 12, 2022 | 85.17 | 86.43 | 84.77 | 86.41 | 137,395 | +1.71(+2.02%) |
Aug 11, 2022 | 85.40 | 86.28 | 84.54 | 84.70 | 106,559 | -0.90(-1.05%) |
Aug 10, 2022 | 85.86 | 85.93 | 84.84 | 85.60 | 165,161 | +0.30(+0.35%) |
Aug 09, 2022 | 84.89 | 85.85 | 84.88 | 85.30 | 172,103 | +0.49(+0.58%) |
Aug 08, 2022 | 85.22 | 86.18 | 84.04 | 84.81 | 137,641 | -0.13(-0.15%) |
Aug 05, 2022 | 87.03 | 87.03 | 84.20 | 84.93 | 154,845 | -2.50(-2.86%) |
Aug 04, 2022 | 87.58 | 88.02 | 86.06 | 87.44 | 155,614 | +0.11(+0.12%) |
Aug 03, 2022 | 85.63 | 87.61 | 84.86 | 87.33 | 170,245 | +1.91(+2.23%) |
Aug 02, 2022 | 85.11 | 86.23 | 84.18 | 85.43 | 175,537 | +0.56(+0.66%) |