Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 86.31 | 87.65 | 85.34 | 86.48 | 79,292 | +0.05(+0.06%) |
Oct 28, 2022 | 83.95 | 86.89 | 82.24 | 86.43 | 76,026 | +2.88(+3.45%) |
Oct 27, 2022 | 84.27 | 85.05 | 83.06 | 83.55 | 55,130 | -0.53(-0.63%) |
Oct 26, 2022 | 83.45 | 85.83 | 83.12 | 84.08 | 57,235 | +1.52(+1.84%) |
Oct 25, 2022 | 79.07 | 82.77 | 78.89 | 82.56 | 60,033 | +3.32(+4.19%) |
Oct 24, 2022 | 79.19 | 80.25 | 77.67 | 79.24 | 56,981 | +0.21(+0.27%) |
Oct 21, 2022 | 78.43 | 79.24 | 76.52 | 79.02 | 98,369 | +1.07(+1.37%) |
Oct 20, 2022 | 77.83 | 78.46 | 77.67 | 77.95 | 40,606 | -0.28(-0.36%) |
Oct 19, 2022 | 78.34 | 78.50 | 77.56 | 78.23 | 39,765 | -0.14(-0.17%) |
Oct 18, 2022 | 77.75 | 79.21 | 77.75 | 78.37 | 43,010 | +1.32(+1.72%) |
Oct 17, 2022 | 76.23 | 77.66 | 76.18 | 77.04 | 59,063 | +1.65(+2.18%) |
Oct 14, 2022 | 76.83 | 77.91 | 75.32 | 75.40 | 56,617 | -1.29(-1.68%) |
Oct 13, 2022 | 74.89 | 76.81 | 74.56 | 76.68 | 70,540 | +0.44(+0.57%) |
Oct 12, 2022 | 78.26 | 78.26 | 75.58 | 76.25 | 49,642 | -1.99(-2.54%) |
Oct 11, 2022 | 77.78 | 78.71 | 77.26 | 78.23 | 78,014 | +0.58(+0.75%) |
Oct 10, 2022 | 76.76 | 79.04 | 76.76 | 77.65 | 74,370 | +0.74(+0.96%) |
Oct 07, 2022 | 77.18 | 77.61 | 75.78 | 76.91 | 72,323 | -0.50(-0.64%) |
Oct 06, 2022 | 78.12 | 79.60 | 77.23 | 77.40 | 86,055 | -0.89(-1.13%) |
Oct 05, 2022 | 77.18 | 78.53 | 77.18 | 78.29 | 65,899 | +0.22(+0.29%) |
Oct 04, 2022 | 76.83 | 78.67 | 76.51 | 78.07 | 55,743 | +2.08(+2.74%) |
Oct 03, 2022 | 75.04 | 76.90 | 74.26 | 75.98 | 81,389 | +1.95(+2.63%) |
Sep 30, 2022 | 74.31 | 75.05 | 73.83 | 74.03 | 148,551 | -0.15(-0.20%) |
Sep 29, 2022 | 73.60 | 75.04 | 72.74 | 74.18 | 68,210 | -0.25(-0.34%) |
Sep 28, 2022 | 73.31 | 74.82 | 73.06 | 74.43 | 66,606 | +1.33(+1.83%) |
Sep 27, 2022 | 72.85 | 73.59 | 72.36 | 73.10 | 56,180 | +0.51(+0.70%) |
Sep 26, 2022 | 72.90 | 73.89 | 71.39 | 72.59 | 84,039 | -0.39(-0.53%) |
Sep 23, 2022 | 72.44 | 73.17 | 71.70 | 72.98 | 74,849 | -0.26(-0.36%) |
Sep 22, 2022 | 73.85 | 74.00 | 72.88 | 73.25 | 85,272 | -1.28(-1.71%) |
Sep 21, 2022 | 75.03 | 76.83 | 74.04 | 74.52 | 83,317 | -0.31(-0.42%) |
Sep 20, 2022 | 74.22 | 74.91 | 73.51 | 74.83 | 52,939 | +0.01(+0.01%) |
Sep 19, 2022 | 75.16 | 75.16 | 74.07 | 74.82 | 70,202 | -0.86(-1.13%) |
Sep 16, 2022 | 74.39 | 75.84 | 73.15 | 75.68 | 156,580 | +0.85(+1.13%) |
Sep 15, 2022 | 76.01 | 77.12 | 74.77 | 74.83 | 56,230 | -1.55(-2.03%) |
Sep 14, 2022 | 76.62 | 77.05 | 75.73 | 76.38 | 97,548 | -0.55(-0.71%) |
Sep 13, 2022 | 77.90 | 78.15 | 76.62 | 76.93 | 91,774 | -1.39(-1.78%) |
Sep 12, 2022 | 76.76 | 78.82 | 75.48 | 78.32 | 81,617 | +2.37(+3.12%) |
Sep 09, 2022 | 76.54 | 76.68 | 75.17 | 75.95 | 80,604 | +0.03(+0.04%) |
Sep 08, 2022 | 77.08 | 77.87 | 75.51 | 75.92 | 141,041 | -1.08(-1.40%) |
Sep 07, 2022 | 74.76 | 77.89 | 74.76 | 77.00 | 147,557 | +2.73(+3.67%) |
Sep 06, 2022 | 77.83 | 78.22 | 74.02 | 74.28 | 176,326 | -3.52(-4.52%) |
Sep 02, 2022 | 79.28 | 79.37 | 77.74 | 77.79 | 135,064 | -1.00(-1.27%) |
Sep 01, 2022 | 80.26 | 80.56 | 77.92 | 78.80 | 74,169 | -1.66(-2.06%) |
Aug 31, 2022 | 80.62 | 81.64 | 80.17 | 80.45 | 104,771 | -0.35(-0.43%) |
Aug 30, 2022 | 80.91 | 81.49 | 79.87 | 80.80 | 81,046 | -0.41(-0.50%) |
Aug 29, 2022 | 81.61 | 81.61 | 80.31 | 81.21 | 65,355 | -0.45(-0.55%) |
Aug 26, 2022 | 80.19 | 82.12 | 79.38 | 81.66 | 144,936 | +1.01(+1.26%) |
Aug 25, 2022 | 79.31 | 80.80 | 79.08 | 80.65 | 54,289 | +1.37(+1.73%) |
Aug 24, 2022 | 79.47 | 79.87 | 78.41 | 79.27 | 58,555 | -0.30(-0.38%) |
Aug 23, 2022 | 80.06 | 80.98 | 78.04 | 79.58 | 81,897 | -0.94(-1.17%) |
Aug 22, 2022 | 81.31 | 82.43 | 80.15 | 80.52 | 86,487 | -1.18(-1.44%) |
Aug 19, 2022 | 81.70 | 83.02 | 80.74 | 81.70 | 93,091 | -0.10(-0.12%) |
Aug 18, 2022 | 82.05 | 82.30 | 80.50 | 81.80 | 133,405 | +0.49(+0.60%) |
Aug 17, 2022 | 84.61 | 84.61 | 79.59 | 81.31 | 238,635 | -3.51(-4.13%) |
Aug 16, 2022 | 87.00 | 87.88 | 83.26 | 84.82 | 205,928 | -2.37(-2.71%) |
Aug 15, 2022 | 85.43 | 87.89 | 85.43 | 87.18 | 78,885 | +0.87(+1.01%) |
Aug 12, 2022 | 88.60 | 89.87 | 84.86 | 86.31 | 111,119 | -1.29(-1.47%) |
Aug 11, 2022 | 88.21 | 90.57 | 87.47 | 87.60 | 143,330 | +0.80(+0.93%) |
Aug 10, 2022 | 87.77 | 87.77 | 84.59 | 86.79 | 168,104 | +0.55(+0.64%) |
Aug 09, 2022 | 88.76 | 89.90 | 85.99 | 86.24 | 221,347 | -3.28(-3.66%) |
Aug 08, 2022 | 88.53 | 90.22 | 87.06 | 89.52 | 150,664 | +0.42(+0.47%) |
Aug 05, 2022 | 88.98 | 91.36 | 86.16 | 89.10 | 168,236 | -0.78(-0.86%) |
Aug 04, 2022 | 106.62 | 106.62 | 88.76 | 89.88 | 407,159 | -33.10(-26.92%) |
Aug 03, 2022 | 124.02 | 125.30 | 122.70 | 122.98 | 133,040 | -0.82(-0.67%) |
Aug 02, 2022 | 126.83 | 127.08 | 123.65 | 123.80 | 103,392 | -2.38(-1.89%) |