Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 86.66 | 88.01 | 85.69 | 86.83 | 78,971 | +0.05(+0.06%) |
Oct 28, 2022 | 84.29 | 87.24 | 82.58 | 86.78 | 75,718 | +2.89(+3.45%) |
Oct 27, 2022 | 84.61 | 85.39 | 83.40 | 83.89 | 54,907 | -0.53(-0.63%) |
Oct 26, 2022 | 83.79 | 86.18 | 83.46 | 84.42 | 57,004 | +1.53(+1.84%) |
Oct 25, 2022 | 79.39 | 83.11 | 79.21 | 82.89 | 59,790 | +3.33(+4.19%) |
Oct 24, 2022 | 79.51 | 80.58 | 77.98 | 79.56 | 56,750 | +0.22(+0.27%) |
Oct 21, 2022 | 78.75 | 79.56 | 76.83 | 79.34 | 97,970 | +1.08(+1.37%) |
Oct 20, 2022 | 78.15 | 78.78 | 77.99 | 78.27 | 40,442 | -0.28(-0.36%) |
Oct 19, 2022 | 78.66 | 78.81 | 77.87 | 78.55 | 39,604 | -0.14(-0.17%) |
Oct 18, 2022 | 78.06 | 79.53 | 78.06 | 78.69 | 42,836 | +1.33(+1.72%) |
Oct 17, 2022 | 76.54 | 77.97 | 76.49 | 77.36 | 58,824 | +1.65(+2.18%) |
Oct 14, 2022 | 77.14 | 78.23 | 75.63 | 75.70 | 56,388 | -1.29(-1.68%) |
Oct 13, 2022 | 75.20 | 77.12 | 74.86 | 77.00 | 70,254 | +0.44(+0.57%) |
Oct 12, 2022 | 78.58 | 78.58 | 75.89 | 76.56 | 49,441 | -1.99(-2.54%) |
Oct 11, 2022 | 78.10 | 79.03 | 77.57 | 78.55 | 77,698 | +0.59(+0.75%) |
Oct 10, 2022 | 77.07 | 79.36 | 77.07 | 77.96 | 74,069 | +0.74(+0.96%) |
Oct 07, 2022 | 77.49 | 77.92 | 76.09 | 77.22 | 72,031 | -0.50(-0.64%) |
Oct 06, 2022 | 78.44 | 79.92 | 77.54 | 77.72 | 85,707 | -0.89(-1.13%) |
Oct 05, 2022 | 77.49 | 78.85 | 77.49 | 78.61 | 65,632 | +0.22(+0.29%) |
Oct 04, 2022 | 77.14 | 78.99 | 76.82 | 78.38 | 55,518 | +2.09(+2.74%) |
Oct 03, 2022 | 75.34 | 77.21 | 74.56 | 76.29 | 81,060 | +1.96(+2.63%) |
Sep 30, 2022 | 74.61 | 75.35 | 74.14 | 74.34 | 147,950 | -0.15(-0.20%) |
Sep 29, 2022 | 73.90 | 75.34 | 73.03 | 74.48 | 67,934 | -0.25(-0.34%) |
Sep 28, 2022 | 73.61 | 75.13 | 73.36 | 74.74 | 66,336 | +1.34(+1.83%) |
Sep 27, 2022 | 73.14 | 73.89 | 72.65 | 73.40 | 55,952 | +0.51(+0.70%) |
Sep 26, 2022 | 73.20 | 74.19 | 71.68 | 72.89 | 83,699 | -0.39(-0.53%) |
Sep 23, 2022 | 72.73 | 73.47 | 71.99 | 73.28 | 74,546 | -0.26(-0.36%) |
Sep 22, 2022 | 74.15 | 74.30 | 73.17 | 73.54 | 84,926 | -1.28(-1.71%) |
Sep 21, 2022 | 75.33 | 77.14 | 74.34 | 74.82 | 82,980 | -0.31(-0.42%) |
Sep 20, 2022 | 74.52 | 75.22 | 73.81 | 75.14 | 52,725 | +0.01(+0.01%) |
Sep 19, 2022 | 75.47 | 75.47 | 74.37 | 75.13 | 69,918 | -0.86(-1.13%) |
Sep 16, 2022 | 74.69 | 76.14 | 73.45 | 75.99 | 155,946 | +0.85(+1.13%) |
Sep 15, 2022 | 76.32 | 77.44 | 75.08 | 75.14 | 56,002 | -1.55(-2.03%) |
Sep 14, 2022 | 76.93 | 77.37 | 76.04 | 76.69 | 97,153 | -0.55(-0.71%) |
Sep 13, 2022 | 78.22 | 78.47 | 76.93 | 77.24 | 91,403 | -1.40(-1.78%) |
Sep 12, 2022 | 77.07 | 79.14 | 75.78 | 78.64 | 81,287 | +2.38(+3.12%) |
Sep 09, 2022 | 76.85 | 77.00 | 75.48 | 76.26 | 80,277 | +0.03(+0.04%) |
Sep 08, 2022 | 77.40 | 78.19 | 75.82 | 76.23 | 140,470 | -1.09(-1.40%) |
Sep 07, 2022 | 75.06 | 78.21 | 75.06 | 77.32 | 146,960 | +2.74(+3.67%) |
Sep 06, 2022 | 78.15 | 78.54 | 74.32 | 74.58 | 175,612 | -3.53(-4.52%) |
Sep 02, 2022 | 79.61 | 79.69 | 78.05 | 78.11 | 134,517 | -1.01(-1.27%) |
Sep 01, 2022 | 80.58 | 80.89 | 78.24 | 79.12 | 73,868 | -1.66(-2.06%) |
Aug 31, 2022 | 80.95 | 81.97 | 80.50 | 80.78 | 104,347 | -0.35(-0.43%) |
Aug 30, 2022 | 81.24 | 81.83 | 80.19 | 81.13 | 80,718 | -0.41(-0.50%) |
Aug 29, 2022 | 81.94 | 81.94 | 80.63 | 81.54 | 65,091 | -0.45(-0.55%) |
Aug 26, 2022 | 80.52 | 82.45 | 79.70 | 81.99 | 144,349 | +1.02(+1.26%) |
Aug 25, 2022 | 79.64 | 81.13 | 79.40 | 80.98 | 54,070 | +1.38(+1.73%) |
Aug 24, 2022 | 79.79 | 80.20 | 78.73 | 79.60 | 58,318 | -0.30(-0.38%) |
Aug 23, 2022 | 80.39 | 81.31 | 78.35 | 79.90 | 81,566 | -0.95(-1.17%) |
Aug 22, 2022 | 81.64 | 82.76 | 80.48 | 80.85 | 86,137 | -1.18(-1.44%) |
Aug 19, 2022 | 82.03 | 83.36 | 81.07 | 82.03 | 92,714 | -0.10(-0.12%) |
Aug 18, 2022 | 82.38 | 82.64 | 80.83 | 82.13 | 132,865 | +0.49(+0.60%) |
Aug 17, 2022 | 84.95 | 84.95 | 79.91 | 81.64 | 237,669 | -3.52(-4.13%) |
Aug 16, 2022 | 87.35 | 88.24 | 83.60 | 85.16 | 205,095 | -2.37(-2.71%) |
Aug 15, 2022 | 85.77 | 88.25 | 85.77 | 87.53 | 78,565 | +0.88(+1.01%) |
Aug 12, 2022 | 88.96 | 90.23 | 85.21 | 86.66 | 110,669 | -1.29(-1.47%) |
Aug 11, 2022 | 88.57 | 90.94 | 87.83 | 87.95 | 142,750 | +0.81(+0.93%) |
Aug 10, 2022 | 88.13 | 88.13 | 84.94 | 87.15 | 167,423 | +0.55(+0.64%) |
Aug 09, 2022 | 89.12 | 90.27 | 86.34 | 86.59 | 220,451 | -3.29(-3.66%) |
Aug 08, 2022 | 88.89 | 90.59 | 87.42 | 89.88 | 150,054 | +0.42(+0.47%) |
Aug 05, 2022 | 89.35 | 91.73 | 86.51 | 89.46 | 167,555 | -0.78(-0.86%) |
Aug 04, 2022 | 107.06 | 107.06 | 89.12 | 90.24 | 405,511 | -33.24(-26.92%) |
Aug 03, 2022 | 124.52 | 125.81 | 123.20 | 123.48 | 132,502 | -0.83(-0.67%) |
Aug 02, 2022 | 127.34 | 127.60 | 124.15 | 124.31 | 102,973 | -2.39(-1.89%) |