Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 78.16 | 79.07 | 76.52 | 78.17 | 225,271 | -0.37(-0.47%) |
Oct 28, 2022 | 76.60 | 78.81 | 76.02 | 78.53 | 251,147 | +2.49(+3.28%) |
Oct 27, 2022 | 76.59 | 77.55 | 75.49 | 76.04 | 125,335 | +0.49(+0.64%) |
Oct 26, 2022 | 75.36 | 77.86 | 74.18 | 75.55 | 200,691 | +0.13(+0.17%) |
Oct 25, 2022 | 73.92 | 76.37 | 73.92 | 75.42 | 225,050 | +1.69(+2.29%) |
Oct 24, 2022 | 74.52 | 74.62 | 72.53 | 73.73 | 231,846 | -0.47(-0.63%) |
Oct 21, 2022 | 70.91 | 74.92 | 70.29 | 74.20 | 250,437 | +3.76(+5.33%) |
Oct 20, 2022 | 71.43 | 72.74 | 69.94 | 70.44 | 240,407 | -0.38(-0.53%) |
Oct 19, 2022 | 70.91 | 70.96 | 68.98 | 70.82 | 161,020 | -0.42(-0.59%) |
Oct 18, 2022 | 72.53 | 72.82 | 70.56 | 71.24 | 188,745 | +0.48(+0.67%) |
Oct 17, 2022 | 71.84 | 72.50 | 70.35 | 70.76 | 192,680 | +0.47(+0.66%) |
Oct 14, 2022 | 74.05 | 74.47 | 69.88 | 70.29 | 130,050 | -3.11(-4.24%) |
Oct 13, 2022 | 69.07 | 73.63 | 67.58 | 73.41 | 325,528 | +2.13(+2.98%) |
Oct 12, 2022 | 73.07 | 73.07 | 70.72 | 71.28 | 147,726 | -1.76(-2.41%) |
Oct 11, 2022 | 74.42 | 75.21 | 71.83 | 73.04 | 297,124 | -2.02(-2.69%) |
Oct 10, 2022 | 78.16 | 78.16 | 74.00 | 75.06 | 187,735 | -2.54(-3.28%) |
Oct 07, 2022 | 81.29 | 81.51 | 77.16 | 77.60 | 199,657 | -5.04(-6.10%) |
Oct 06, 2022 | 83.27 | 83.99 | 82.38 | 82.64 | 178,413 | -0.64(-0.76%) |
Oct 05, 2022 | 82.14 | 83.45 | 81.16 | 83.27 | 192,136 | -0.22(-0.26%) |
Oct 04, 2022 | 83.38 | 84.19 | 82.18 | 83.49 | 164,822 | +2.41(+2.97%) |
Oct 03, 2022 | 78.12 | 81.59 | 77.22 | 81.09 | 151,764 | +4.15(+5.40%) |
Sep 30, 2022 | 78.12 | 80.13 | 76.67 | 76.93 | 208,523 | -2.65(-3.33%) |
Sep 29, 2022 | 79.63 | 79.96 | 77.99 | 79.59 | 127,719 | -0.98(-1.22%) |
Sep 28, 2022 | 77.86 | 81.36 | 77.76 | 80.57 | 165,950 | +1.84(+2.34%) |
Sep 27, 2022 | 79.42 | 79.75 | 77.87 | 78.73 | 116,653 | +0.50(+0.64%) |
Sep 26, 2022 | 79.18 | 80.59 | 78.11 | 78.24 | 127,417 | -1.19(-1.50%) |
Sep 23, 2022 | 79.46 | 79.78 | 78.13 | 79.43 | 118,140 | -1.27(-1.58%) |
Sep 22, 2022 | 82.36 | 82.36 | 79.75 | 80.70 | 93,392 | -2.10(-2.53%) |
Sep 21, 2022 | 84.04 | 85.16 | 82.64 | 82.80 | 100,645 | -0.69(-0.82%) |
Sep 20, 2022 | 83.48 | 84.23 | 82.33 | 83.48 | 98,352 | -0.80(-0.94%) |
Sep 19, 2022 | 82.87 | 84.74 | 82.74 | 84.28 | 86,154 | +0.47(+0.56%) |
Sep 16, 2022 | 82.49 | 83.94 | 81.92 | 83.81 | 324,915 | -0.04(-0.05%) |
Sep 15, 2022 | 84.63 | 85.55 | 83.08 | 83.85 | 122,281 | -1.39(-1.63%) |
Sep 14, 2022 | 84.76 | 89.44 | 83.50 | 85.24 | 138,107 | +0.84(+1.00%) |
Sep 13, 2022 | 86.14 | 86.27 | 84.17 | 84.40 | 116,409 | -4.36(-4.92%) |
Sep 12, 2022 | 88.31 | 89.35 | 87.09 | 88.76 | 149,490 | +0.68(+0.77%) |
Sep 09, 2022 | 87.75 | 88.99 | 87.17 | 88.08 | 102,958 | +1.55(+1.79%) |
Sep 08, 2022 | 84.69 | 86.96 | 83.98 | 86.53 | 137,836 | +0.96(+1.13%) |
Sep 07, 2022 | 85.66 | 86.97 | 84.09 | 85.57 | 143,213 | -0.01(-0.01%) |
Sep 06, 2022 | 85.78 | 85.78 | 83.58 | 85.58 | 154,550 | -0.48(-0.55%) |
Sep 02, 2022 | 87.66 | 88.51 | 85.46 | 86.06 | 97,319 | -0.52(-0.60%) |
Sep 01, 2022 | 87.76 | 87.76 | 84.59 | 86.57 | 189,624 | -2.66(-2.98%) |
Aug 31, 2022 | 90.18 | 90.18 | 88.32 | 89.24 | 152,271 | +0.02(+0.02%) |
Aug 30, 2022 | 91.21 | 91.90 | 88.33 | 89.22 | 121,279 | -1.24(-1.37%) |
Aug 29, 2022 | 89.17 | 91.01 | 88.71 | 90.46 | 180,089 | +0.39(+0.43%) |
Aug 26, 2022 | 95.99 | 96.16 | 90.00 | 90.07 | 158,432 | -5.46(-5.71%) |
Aug 25, 2022 | 93.49 | 95.72 | 93.49 | 95.53 | 97,657 | +2.54(+2.74%) |
Aug 24, 2022 | 92.88 | 93.81 | 92.11 | 92.98 | 61,681 | +0.20(+0.21%) |
Aug 23, 2022 | 92.43 | 93.74 | 92.43 | 92.79 | 100,241 | +0.75(+0.81%) |
Aug 22, 2022 | 93.00 | 93.72 | 91.52 | 92.04 | 83,349 | -2.48(-2.63%) |
Aug 19, 2022 | 95.81 | 95.81 | 93.74 | 94.52 | 102,075 | -2.78(-2.86%) |
Aug 18, 2022 | 93.84 | 97.37 | 93.37 | 97.31 | 106,064 | +2.95(+3.13%) |
Aug 17, 2022 | 94.23 | 94.91 | 93.13 | 94.36 | 96,638 | -1.37(-1.43%) |
Aug 16, 2022 | 94.35 | 96.08 | 93.49 | 95.73 | 158,521 | +0.95(+1.01%) |
Aug 15, 2022 | 94.11 | 95.26 | 93.09 | 94.78 | 138,056 | +0.46(+0.48%) |
Aug 12, 2022 | 93.64 | 94.73 | 92.46 | 94.32 | 253,017 | +1.30(+1.40%) |
Aug 11, 2022 | 94.20 | 95.07 | 92.92 | 93.02 | 102,214 | -0.40(-0.43%) |
Aug 10, 2022 | 92.23 | 93.81 | 91.36 | 93.42 | 152,334 | +3.74(+4.17%) |
Aug 09, 2022 | 92.61 | 92.77 | 89.21 | 89.67 | 185,388 | -4.14(-4.41%) |
Aug 08, 2022 | 93.33 | 94.32 | 92.19 | 93.81 | 170,837 | +0.24(+0.25%) |
Aug 05, 2022 | 93.81 | 93.99 | 90.01 | 93.57 | 292,124 | +0.14(+0.15%) |
Aug 04, 2022 | 94.32 | 97.30 | 90.48 | 93.44 | 399,849 | +1.23(+1.34%) |
Aug 03, 2022 | 89.77 | 93.29 | 89.16 | 92.20 | 262,432 | +2.75(+3.07%) |
Aug 02, 2022 | 89.59 | 90.35 | 88.42 | 89.45 | 153,904 | -1.32(-1.45%) |