Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 87.28 | 88.08 | 86.24 | 86.25 | 3,714,623 | -1.93(-2.19%) |
Oct 28, 2022 | 85.67 | 89.32 | 83.65 | 88.18 | 5,739,610 | +0.60(+0.68%) |
Oct 27, 2022 | 88.10 | 89.28 | 86.87 | 87.59 | 4,639,004 | +0.67(+0.77%) |
Oct 26, 2022 | 84.83 | 88.21 | 84.50 | 86.92 | 4,691,819 | +1.12(+1.30%) |
Oct 25, 2022 | 80.89 | 85.84 | 80.85 | 85.81 | 5,611,234 | +4.95(+6.12%) |
Oct 24, 2022 | 80.16 | 81.22 | 77.60 | 80.86 | 4,445,566 | +0.79(+0.98%) |
Oct 21, 2022 | 78.92 | 80.32 | 77.42 | 80.07 | 5,546,042 | +1.30(+1.65%) |
Oct 20, 2022 | 82.52 | 82.79 | 77.75 | 78.77 | 8,318,683 | -3.47(-4.22%) |
Oct 19, 2022 | 84.23 | 84.40 | 81.40 | 82.24 | 4,384,365 | -2.23(-2.64%) |
Oct 18, 2022 | 85.35 | 87.29 | 83.14 | 84.47 | 5,016,390 | +1.77(+2.14%) |
Oct 17, 2022 | 80.75 | 82.87 | 80.73 | 82.69 | 3,965,592 | +3.85(+4.89%) |
Oct 14, 2022 | 81.41 | 82.85 | 78.63 | 78.84 | 3,094,816 | -2.05(-2.54%) |
Oct 13, 2022 | 76.09 | 81.40 | 74.55 | 80.90 | 5,748,390 | +0.72(+0.90%) |
Oct 12, 2022 | 78.29 | 80.82 | 77.82 | 80.17 | 4,027,438 | +1.97(+2.52%) |
Oct 11, 2022 | 79.59 | 80.22 | 76.91 | 78.21 | 5,793,474 | -1.93(-2.41%) |
Oct 10, 2022 | 81.69 | 82.40 | 79.78 | 80.14 | 2,985,864 | -0.82(-1.02%) |
Oct 07, 2022 | 83.87 | 84.33 | 80.43 | 80.96 | 4,751,637 | -4.90(-5.71%) |
Oct 06, 2022 | 85.88 | 87.54 | 85.49 | 85.86 | 2,937,602 | -0.40(-0.47%) |
Oct 05, 2022 | 85.45 | 86.89 | 84.56 | 86.27 | 3,739,737 | -1.39(-1.58%) |
Oct 04, 2022 | 83.32 | 87.66 | 83.16 | 87.65 | 6,279,215 | +6.59(+8.13%) |
Oct 03, 2022 | 79.74 | 81.54 | 79.08 | 81.06 | 3,389,938 | +2.61(+3.33%) |
Sep 30, 2022 | 79.25 | 80.23 | 77.79 | 78.45 | 5,151,601 | -0.71(-0.90%) |
Sep 29, 2022 | 79.06 | 79.80 | 78.00 | 79.16 | 4,706,864 | -1.45(-1.80%) |
Sep 28, 2022 | 77.43 | 80.93 | 76.54 | 80.61 | 6,999,921 | +3.81(+4.95%) |
Sep 27, 2022 | 79.66 | 80.76 | 76.70 | 76.81 | 6,483,447 | -1.13(-1.46%) |
Sep 26, 2022 | 77.86 | 79.64 | 77.54 | 77.94 | 4,532,007 | -0.32(-0.41%) |
Sep 23, 2022 | 78.48 | 78.89 | 77.06 | 78.26 | 6,908,610 | -1.78(-2.22%) |
Sep 22, 2022 | 82.51 | 83.18 | 78.83 | 80.04 | 7,994,062 | -3.16(-3.80%) |
Sep 21, 2022 | 86.16 | 88.10 | 83.16 | 83.20 | 3,944,274 | -2.03(-2.39%) |
Sep 20, 2022 | 88.10 | 88.78 | 83.90 | 85.23 | 4,522,611 | -3.95(-4.42%) |
Sep 19, 2022 | 85.18 | 89.18 | 84.86 | 89.18 | 3,310,569 | +2.78(+3.22%) |
Sep 16, 2022 | 86.88 | 86.88 | 85.02 | 86.40 | 6,188,533 | -2.36(-2.66%) |
Sep 15, 2022 | 88.81 | 89.88 | 86.72 | 88.76 | 2,635,890 | -0.62(-0.69%) |
Sep 14, 2022 | 89.02 | 89.99 | 88.01 | 89.38 | 2,849,256 | +0.93(+1.05%) |
Sep 13, 2022 | 90.69 | 90.71 | 87.75 | 88.45 | 5,506,091 | -6.05(-6.40%) |
Sep 12, 2022 | 94.20 | 95.98 | 93.73 | 94.50 | 2,446,116 | +1.08(+1.15%) |
Sep 09, 2022 | 91.44 | 93.77 | 91.17 | 93.42 | 2,464,406 | +2.60(+2.86%) |
Sep 08, 2022 | 89.08 | 91.13 | 88.80 | 90.82 | 2,782,334 | +0.52(+0.58%) |
Sep 07, 2022 | 87.89 | 90.63 | 87.74 | 90.30 | 2,204,834 | +2.11(+2.39%) |
Sep 06, 2022 | 88.65 | 89.30 | 86.51 | 88.19 | 2,444,585 | +0.25(+0.29%) |
Sep 02, 2022 | 90.46 | 90.87 | 87.09 | 87.93 | 3,870,981 | -0.31(-0.35%) |
Sep 01, 2022 | 87.17 | 88.39 | 85.38 | 88.24 | 4,023,289 | +0.20(+0.22%) |
Aug 31, 2022 | 90.80 | 91.12 | 87.90 | 88.05 | 4,158,656 | -1.57(-1.76%) |
Aug 30, 2022 | 90.91 | 91.97 | 88.39 | 89.62 | 3,559,522 | -0.53(-0.59%) |
Aug 29, 2022 | 91.15 | 91.66 | 89.88 | 90.16 | 3,612,334 | -2.21(-2.39%) |
Aug 26, 2022 | 98.42 | 99.00 | 92.24 | 92.37 | 5,418,349 | -6.46(-6.53%) |
Aug 25, 2022 | 97.29 | 98.85 | 96.92 | 98.83 | 2,052,848 | +2.51(+2.61%) |
Aug 24, 2022 | 95.65 | 97.43 | 94.89 | 96.31 | 2,270,332 | +0.38(+0.40%) |
Aug 23, 2022 | 94.69 | 97.15 | 94.68 | 95.93 | 2,340,383 | +1.27(+1.34%) |
Aug 22, 2022 | 94.36 | 95.27 | 92.72 | 94.66 | 3,730,915 | -2.16(-2.23%) |
Aug 19, 2022 | 98.96 | 99.12 | 96.16 | 96.82 | 4,415,319 | -3.79(-3.76%) |
Aug 18, 2022 | 99.63 | 100.66 | 99.16 | 100.61 | 1,835,890 | +0.79(+0.79%) |
Aug 17, 2022 | 98.41 | 100.50 | 98.26 | 99.82 | 2,413,897 | -1.01(-1.00%) |
Aug 16, 2022 | 100.78 | 101.49 | 98.87 | 100.83 | 3,638,490 | -1.03(-1.01%) |
Aug 15, 2022 | 100.93 | 103.10 | 100.42 | 101.86 | 3,245,744 | -0.10(-0.10%) |
Aug 12, 2022 | 101.13 | 101.97 | 99.64 | 101.97 | 2,712,002 | +2.61(+2.62%) |
Aug 11, 2022 | 103.10 | 103.94 | 98.47 | 99.36 | 4,464,690 | -1.81(-1.79%) |
Aug 10, 2022 | 97.24 | 102.01 | 97.14 | 101.17 | 6,165,106 | +6.67(+7.06%) |
Aug 09, 2022 | 95.71 | 96.07 | 93.87 | 94.50 | 2,315,031 | -1.77(-1.84%) |
Aug 08, 2022 | 96.55 | 98.05 | 96.12 | 96.27 | 3,018,700 | +1.42(+1.49%) |
Aug 05, 2022 | 94.12 | 96.00 | 93.06 | 94.85 | 2,797,137 | -1.54(-1.59%) |
Aug 04, 2022 | 94.89 | 96.40 | 92.95 | 96.39 | 4,773,693 | +1.64(+1.73%) |
Aug 03, 2022 | 95.99 | 95.99 | 94.02 | 94.75 | 3,573,829 | +0.49(+0.52%) |
Aug 02, 2022 | 95.60 | 96.02 | 93.38 | 94.26 | 3,665,515 | -2.50(-2.59%) |