Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 86.30 | 87.64 | 85.33 | 86.47 | 79,301 | +0.05(+0.06%) |
Oct 28, 2022 | 83.94 | 86.88 | 82.24 | 86.42 | 76,034 | +2.88(+3.45%) |
Oct 27, 2022 | 84.26 | 85.04 | 83.05 | 83.54 | 55,136 | -0.53(-0.63%) |
Oct 26, 2022 | 83.44 | 85.82 | 83.11 | 84.07 | 57,241 | +1.52(+1.84%) |
Oct 25, 2022 | 79.06 | 82.76 | 78.88 | 82.55 | 60,040 | +3.32(+4.19%) |
Oct 24, 2022 | 79.18 | 80.24 | 77.66 | 79.23 | 56,987 | +0.21(+0.27%) |
Oct 21, 2022 | 78.42 | 79.23 | 76.52 | 79.01 | 98,379 | +1.07(+1.37%) |
Oct 20, 2022 | 77.82 | 78.45 | 77.67 | 77.94 | 40,610 | -0.28(-0.36%) |
Oct 19, 2022 | 78.33 | 78.49 | 77.55 | 78.22 | 39,769 | -0.14(-0.17%) |
Oct 18, 2022 | 77.74 | 79.20 | 77.74 | 78.36 | 43,014 | +1.32(+1.72%) |
Oct 17, 2022 | 76.22 | 77.65 | 76.17 | 77.04 | 59,069 | +1.65(+2.18%) |
Oct 14, 2022 | 76.82 | 77.90 | 75.31 | 75.39 | 56,623 | -1.29(-1.68%) |
Oct 13, 2022 | 74.88 | 76.80 | 74.55 | 76.68 | 70,547 | +0.44(+0.57%) |
Oct 12, 2022 | 78.25 | 78.25 | 75.58 | 76.24 | 49,647 | -1.99(-2.54%) |
Oct 11, 2022 | 77.78 | 78.71 | 77.25 | 78.22 | 78,022 | +0.58(+0.75%) |
Oct 10, 2022 | 76.75 | 79.03 | 76.75 | 77.64 | 74,378 | +0.74(+0.96%) |
Oct 07, 2022 | 77.17 | 77.60 | 75.77 | 76.90 | 72,331 | -0.50(-0.64%) |
Oct 06, 2022 | 78.12 | 79.59 | 77.22 | 77.40 | 86,064 | -0.89(-1.13%) |
Oct 05, 2022 | 77.17 | 78.52 | 77.17 | 78.28 | 65,906 | +0.22(+0.29%) |
Oct 04, 2022 | 76.82 | 78.66 | 76.50 | 78.06 | 55,749 | +2.08(+2.74%) |
Oct 03, 2022 | 75.03 | 76.89 | 74.25 | 75.97 | 81,398 | +1.95(+2.63%) |
Sep 30, 2022 | 74.30 | 75.04 | 73.83 | 74.03 | 148,567 | -0.15(-0.20%) |
Sep 29, 2022 | 73.59 | 75.03 | 72.73 | 74.17 | 68,217 | -0.25(-0.34%) |
Sep 28, 2022 | 73.31 | 74.82 | 73.05 | 74.43 | 66,613 | +1.33(+1.83%) |
Sep 27, 2022 | 72.84 | 73.58 | 72.35 | 73.09 | 56,186 | +0.51(+0.70%) |
Sep 26, 2022 | 72.90 | 73.88 | 71.38 | 72.59 | 84,048 | -0.39(-0.53%) |
Sep 23, 2022 | 72.43 | 73.16 | 71.69 | 72.97 | 74,857 | -0.26(-0.36%) |
Sep 22, 2022 | 73.84 | 73.99 | 72.87 | 73.24 | 85,281 | -1.28(-1.71%) |
Sep 21, 2022 | 75.02 | 76.82 | 74.04 | 74.51 | 83,326 | -0.31(-0.42%) |
Sep 20, 2022 | 74.21 | 74.90 | 73.50 | 74.83 | 52,945 | +0.01(+0.01%) |
Sep 19, 2022 | 75.16 | 75.16 | 74.07 | 74.82 | 70,210 | -0.86(-1.13%) |
Sep 16, 2022 | 74.38 | 75.83 | 73.14 | 75.67 | 156,597 | +0.85(+1.13%) |
Sep 15, 2022 | 76.00 | 77.11 | 74.77 | 74.83 | 56,236 | -1.55(-2.03%) |
Sep 14, 2022 | 76.61 | 77.05 | 75.72 | 76.37 | 97,559 | -0.55(-0.71%) |
Sep 13, 2022 | 77.89 | 78.15 | 76.61 | 76.92 | 91,784 | -1.39(-1.78%) |
Sep 12, 2022 | 76.75 | 78.81 | 75.47 | 78.31 | 81,626 | +2.37(+3.12%) |
Sep 09, 2022 | 76.53 | 76.68 | 75.17 | 75.94 | 80,612 | +0.03(+0.04%) |
Sep 08, 2022 | 77.07 | 77.86 | 75.51 | 75.92 | 141,056 | -1.08(-1.40%) |
Sep 07, 2022 | 74.75 | 77.88 | 74.75 | 77.00 | 147,573 | +2.73(+3.67%) |
Sep 06, 2022 | 77.82 | 78.22 | 74.01 | 74.27 | 176,345 | -3.52(-4.52%) |
Sep 02, 2022 | 79.28 | 79.36 | 77.73 | 77.79 | 135,078 | -1.00(-1.27%) |
Sep 01, 2022 | 80.25 | 80.56 | 77.91 | 78.79 | 74,177 | -1.66(-2.06%) |
Aug 31, 2022 | 80.61 | 81.63 | 80.16 | 80.44 | 104,782 | -0.35(-0.43%) |
Aug 30, 2022 | 80.90 | 81.49 | 79.86 | 80.79 | 81,055 | -0.41(-0.50%) |
Aug 29, 2022 | 81.60 | 81.60 | 80.30 | 81.20 | 65,362 | -0.45(-0.55%) |
Aug 26, 2022 | 80.18 | 82.11 | 79.37 | 81.65 | 144,951 | +1.01(+1.26%) |
Aug 25, 2022 | 79.30 | 80.79 | 79.07 | 80.64 | 54,295 | +1.37(+1.73%) |
Aug 24, 2022 | 79.46 | 79.86 | 78.40 | 79.27 | 58,561 | -0.30(-0.38%) |
Aug 23, 2022 | 80.05 | 80.97 | 78.03 | 79.57 | 81,906 | -0.94(-1.17%) |
Aug 22, 2022 | 81.30 | 82.42 | 80.14 | 80.51 | 86,497 | -1.18(-1.44%) |
Aug 19, 2022 | 81.69 | 83.01 | 80.73 | 81.69 | 93,101 | -0.10(-0.12%) |
Aug 18, 2022 | 82.04 | 82.29 | 80.49 | 81.79 | 133,419 | +0.49(+0.60%) |
Aug 17, 2022 | 84.60 | 84.60 | 79.58 | 81.30 | 238,661 | -3.51(-4.13%) |
Aug 16, 2022 | 86.99 | 87.87 | 83.26 | 84.81 | 205,951 | -2.36(-2.71%) |
Aug 15, 2022 | 85.42 | 87.88 | 85.42 | 87.17 | 78,893 | +0.87(+1.01%) |
Aug 12, 2022 | 88.59 | 89.86 | 84.85 | 86.30 | 111,131 | -1.29(-1.47%) |
Aug 11, 2022 | 88.20 | 90.56 | 87.46 | 87.59 | 143,345 | +0.80(+0.93%) |
Aug 10, 2022 | 87.76 | 87.76 | 84.58 | 86.78 | 168,122 | +0.55(+0.64%) |
Aug 09, 2022 | 88.75 | 89.89 | 85.98 | 86.23 | 221,371 | -3.28(-3.66%) |
Aug 08, 2022 | 88.52 | 90.21 | 87.06 | 89.51 | 150,680 | +0.42(+0.47%) |
Aug 05, 2022 | 88.97 | 91.35 | 86.15 | 89.09 | 168,254 | -0.78(-0.86%) |
Aug 04, 2022 | 106.61 | 106.61 | 88.75 | 89.87 | 407,203 | -33.10(-26.92%) |
Aug 03, 2022 | 124.00 | 125.29 | 122.68 | 122.96 | 133,055 | -0.82(-0.67%) |
Aug 02, 2022 | 126.81 | 127.07 | 123.63 | 123.79 | 103,403 | -2.39(-1.89%) |