Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 84.22 | 84.22 | 82.27 | 82.76 | 2,278,179 | -1.97(-2.33%) |
Oct 28, 2022 | 81.33 | 84.84 | 80.99 | 84.73 | 2,476,645 | +4.06(+5.03%) |
Oct 27, 2022 | 83.22 | 83.78 | 80.49 | 80.67 | 2,245,768 | -1.73(-2.10%) |
Oct 26, 2022 | 82.47 | 84.63 | 81.64 | 82.40 | 1,936,158 | -1.00(-1.20%) |
Oct 25, 2022 | 81.75 | 83.74 | 81.51 | 83.40 | 1,890,343 | +1.66(+2.02%) |
Oct 24, 2022 | 81.02 | 82.26 | 79.64 | 81.75 | 1,627,549 | +0.79(+0.97%) |
Oct 21, 2022 | 78.00 | 81.39 | 77.81 | 80.96 | 1,716,561 | +2.60(+3.32%) |
Oct 20, 2022 | 79.21 | 80.72 | 78.00 | 78.36 | 1,967,362 | -0.24(-0.31%) |
Oct 19, 2022 | 78.16 | 78.98 | 77.31 | 78.60 | 1,454,027 | -0.19(-0.24%) |
Oct 18, 2022 | 80.86 | 81.91 | 77.37 | 78.79 | 2,213,793 | +0.07(+0.09%) |
Oct 17, 2022 | 79.74 | 80.35 | 77.81 | 78.73 | 1,913,331 | +1.14(+1.46%) |
Oct 14, 2022 | 81.80 | 81.90 | 77.37 | 77.59 | 2,330,545 | -3.04(-3.77%) |
Oct 13, 2022 | 73.97 | 82.22 | 73.28 | 80.63 | 3,905,722 | +4.25(+5.57%) |
Oct 12, 2022 | 77.87 | 78.52 | 76.32 | 76.38 | 1,830,516 | -1.71(-2.19%) |
Oct 11, 2022 | 78.09 | 79.99 | 77.23 | 78.09 | 3,412,095 | -2.66(-3.29%) |
Oct 10, 2022 | 84.01 | 84.16 | 80.14 | 80.75 | 1,967,227 | -3.16(-3.76%) |
Oct 07, 2022 | 86.77 | 86.98 | 83.66 | 83.90 | 2,694,315 | -5.21(-5.84%) |
Oct 06, 2022 | 89.93 | 91.67 | 88.73 | 89.11 | 1,741,737 | -0.70(-0.78%) |
Oct 05, 2022 | 87.74 | 90.49 | 86.77 | 89.81 | 1,598,495 | +1.12(+1.26%) |
Oct 04, 2022 | 86.37 | 88.77 | 86.37 | 88.69 | 3,240,747 | +4.14(+4.89%) |
Oct 03, 2022 | 83.16 | 85.54 | 82.16 | 84.56 | 2,625,132 | +2.51(+3.06%) |
Sep 30, 2022 | 84.96 | 85.80 | 81.96 | 82.05 | 2,809,458 | -3.84(-4.47%) |
Sep 29, 2022 | 87.97 | 88.14 | 85.00 | 85.89 | 2,790,028 | -3.56(-3.98%) |
Sep 28, 2022 | 88.49 | 89.90 | 87.92 | 89.45 | 2,478,344 | -0.29(-0.32%) |
Sep 27, 2022 | 90.51 | 91.33 | 88.38 | 89.73 | 1,531,700 | +0.38(+0.42%) |
Sep 26, 2022 | 90.71 | 92.04 | 89.16 | 89.36 | 1,928,391 | -1.41(-1.56%) |
Sep 23, 2022 | 91.51 | 91.91 | 89.05 | 90.77 | 2,259,983 | -1.26(-1.37%) |
Sep 22, 2022 | 94.05 | 94.45 | 91.25 | 92.03 | 1,952,647 | -2.03(-2.16%) |
Sep 21, 2022 | 94.55 | 98.39 | 94.03 | 94.06 | 1,801,229 | -0.37(-0.39%) |
Sep 20, 2022 | 95.21 | 95.79 | 93.64 | 94.43 | 2,355,444 | -1.64(-1.70%) |
Sep 19, 2022 | 95.21 | 97.22 | 94.63 | 96.07 | 1,513,230 | -0.04(-0.04%) |
Sep 16, 2022 | 95.74 | 96.89 | 93.70 | 96.10 | 2,765,941 | -0.31(-0.32%) |
Sep 15, 2022 | 96.18 | 99.03 | 95.71 | 96.41 | 3,013,485 | +0.18(+0.19%) |
Sep 14, 2022 | 94.81 | 96.45 | 93.83 | 96.23 | 1,954,699 | +2.05(+2.18%) |
Sep 13, 2022 | 96.05 | 97.31 | 93.78 | 94.18 | 3,481,211 | -5.52(-5.54%) |
Sep 12, 2022 | 99.36 | 100.25 | 98.62 | 99.70 | 1,393,312 | +0.94(+0.95%) |
Sep 09, 2022 | 97.18 | 99.13 | 96.90 | 98.76 | 1,410,774 | +2.66(+2.76%) |
Sep 08, 2022 | 94.61 | 96.40 | 93.36 | 96.10 | 1,432,890 | +0.56(+0.58%) |
Sep 07, 2022 | 94.47 | 96.03 | 93.82 | 95.55 | 1,328,130 | +1.59(+1.69%) |
Sep 06, 2022 | 95.26 | 95.56 | 92.76 | 93.96 | 1,366,094 | -0.72(-0.76%) |
Sep 02, 2022 | 97.07 | 97.65 | 94.02 | 94.68 | 1,554,723 | -1.14(-1.19%) |
Sep 01, 2022 | 93.26 | 96.04 | 92.45 | 95.82 | 1,717,998 | +1.00(+1.06%) |
Aug 31, 2022 | 96.14 | 96.29 | 94.03 | 94.82 | 1,799,424 | -0.72(-0.76%) |
Aug 30, 2022 | 98.45 | 98.45 | 94.82 | 95.55 | 1,551,427 | -1.47(-1.52%) |
Aug 29, 2022 | 97.65 | 98.71 | 96.69 | 97.02 | 1,526,095 | -1.51(-1.53%) |
Aug 26, 2022 | 104.04 | 104.62 | 98.48 | 98.53 | 2,481,565 | -5.78(-5.54%) |
Aug 25, 2022 | 101.04 | 104.34 | 101.03 | 104.31 | 1,844,179 | +3.77(+3.75%) |
Aug 24, 2022 | 99.89 | 100.96 | 99.09 | 100.54 | 1,395,739 | +0.61(+0.61%) |
Aug 23, 2022 | 99.47 | 101.03 | 99.36 | 99.93 | 1,211,021 | +0.58(+0.59%) |
Aug 22, 2022 | 101.71 | 101.80 | 98.96 | 99.35 | 2,003,539 | -4.06(-3.92%) |
Aug 19, 2022 | 104.97 | 105.75 | 102.97 | 103.41 | 1,840,871 | -2.84(-2.67%) |
Aug 18, 2022 | 104.05 | 106.68 | 103.49 | 106.25 | 2,873,856 | +2.20(+2.11%) |
Aug 17, 2022 | 105.00 | 105.01 | 102.77 | 104.05 | 1,240,388 | -2.38(-2.24%) |
Aug 16, 2022 | 107.26 | 107.40 | 105.35 | 106.43 | 977,651 | -1.22(-1.14%) |
Aug 15, 2022 | 108.27 | 108.94 | 106.40 | 107.65 | 1,079,550 | -0.82(-0.76%) |
Aug 12, 2022 | 106.52 | 109.01 | 106.16 | 108.47 | 1,589,909 | +3.02(+2.87%) |
Aug 11, 2022 | 106.94 | 108.69 | 105.27 | 105.45 | 1,258,688 | -0.73(-0.68%) |
Aug 10, 2022 | 104.86 | 107.01 | 103.87 | 106.18 | 1,803,164 | +4.04(+3.95%) |
Aug 09, 2022 | 104.88 | 105.17 | 100.74 | 102.14 | 2,577,805 | -5.11(-4.76%) |
Aug 08, 2022 | 107.30 | 108.45 | 105.93 | 107.25 | 2,849,498 | -0.51(-0.47%) |
Aug 05, 2022 | 108.06 | 109.64 | 106.45 | 107.76 | 2,851,120 | -0.82(-0.76%) |
Aug 04, 2022 | 106.48 | 108.83 | 104.71 | 108.58 | 3,964,801 | +1.53(+1.43%) |
Aug 03, 2022 | 103.80 | 107.25 | 103.80 | 107.05 | 2,321,640 | +3.62(+3.50%) |
Aug 02, 2022 | 103.68 | 104.94 | 102.74 | 103.42 | 1,002,865 | -1.22(-1.17%) |