Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 79.40 | 80.36 | 78.81 | 79.83 | 1,167,117 | -0.31(-0.39%) |
Oct 28, 2022 | 78.29 | 80.25 | 78.20 | 80.14 | 804,766 | +1.83(+2.33%) |
Oct 27, 2022 | 78.47 | 79.58 | 78.22 | 78.31 | 1,058,857 | +0.56(+0.72%) |
Oct 26, 2022 | 77.94 | 78.58 | 76.89 | 77.75 | 1,314,586 | +0.13(+0.17%) |
Oct 25, 2022 | 75.24 | 77.92 | 75.13 | 77.62 | 998,689 | +1.93(+2.55%) |
Oct 24, 2022 | 75.71 | 76.61 | 75.33 | 75.69 | 1,031,089 | +0.29(+0.39%) |
Oct 21, 2022 | 72.67 | 75.55 | 72.07 | 75.40 | 1,682,580 | +2.33(+3.19%) |
Oct 20, 2022 | 74.26 | 75.84 | 72.97 | 73.07 | 2,185,757 | -2.25(-2.99%) |
Oct 19, 2022 | 73.95 | 80.54 | 73.34 | 75.32 | 4,401,033 | -7.59(-9.15%) |
Oct 18, 2022 | 83.98 | 84.55 | 80.90 | 82.91 | 2,095,016 | +0.65(+0.79%) |
Oct 17, 2022 | 81.61 | 83.21 | 81.57 | 82.26 | 1,338,778 | +2.71(+3.40%) |
Oct 14, 2022 | 83.04 | 83.99 | 79.40 | 79.55 | 1,668,064 | -3.00(-3.63%) |
Oct 13, 2022 | 77.64 | 83.12 | 77.50 | 82.55 | 1,055,067 | +3.30(+4.17%) |
Oct 12, 2022 | 79.31 | 80.57 | 78.71 | 79.25 | 872,292 | -0.32(-0.40%) |
Oct 11, 2022 | 80.38 | 81.01 | 79.26 | 79.57 | 756,816 | -1.18(-1.46%) |
Oct 10, 2022 | 82.20 | 82.39 | 80.56 | 80.75 | 627,963 | -0.59(-0.72%) |
Oct 07, 2022 | 83.22 | 83.22 | 80.48 | 81.34 | 969,446 | -2.56(-3.06%) |
Oct 06, 2022 | 85.24 | 85.56 | 83.88 | 83.90 | 740,822 | -1.66(-1.94%) |
Oct 05, 2022 | 84.97 | 86.00 | 84.80 | 85.56 | 753,043 | -0.55(-0.64%) |
Oct 04, 2022 | 83.89 | 86.14 | 83.89 | 86.11 | 1,127,738 | +2.62(+3.14%) |
Oct 03, 2022 | 82.06 | 83.85 | 80.81 | 83.49 | 1,156,687 | +2.52(+3.11%) |
Sep 30, 2022 | 82.05 | 83.17 | 80.78 | 80.97 | 1,052,524 | -0.67(-0.82%) |
Sep 29, 2022 | 81.60 | 82.11 | 80.55 | 81.64 | 871,843 | -1.10(-1.33%) |
Sep 28, 2022 | 81.28 | 83.21 | 80.99 | 82.74 | 1,175,196 | +1.75(+2.16%) |
Sep 27, 2022 | 82.56 | 82.89 | 79.56 | 80.99 | 1,176,941 | -1.15(-1.41%) |
Sep 26, 2022 | 83.17 | 83.59 | 81.57 | 82.14 | 1,550,677 | -1.58(-1.89%) |
Sep 23, 2022 | 84.12 | 84.45 | 82.45 | 83.72 | 997,907 | -0.97(-1.14%) |
Sep 22, 2022 | 86.83 | 86.83 | 84.40 | 84.69 | 909,423 | -1.60(-1.85%) |
Sep 21, 2022 | 89.04 | 89.48 | 86.28 | 86.29 | 726,155 | -2.28(-2.58%) |
Sep 20, 2022 | 89.58 | 89.58 | 87.85 | 88.57 | 694,038 | -1.72(-1.91%) |
Sep 19, 2022 | 87.37 | 90.42 | 87.25 | 90.29 | 967,374 | +2.16(+2.45%) |
Sep 16, 2022 | 90.10 | 90.51 | 87.18 | 88.13 | 2,152,372 | -2.21(-2.44%) |
Sep 15, 2022 | 89.92 | 91.31 | 89.64 | 90.34 | 1,053,273 | +0.75(+0.83%) |
Sep 14, 2022 | 90.03 | 90.74 | 88.58 | 89.59 | 950,888 | -0.27(-0.29%) |
Sep 13, 2022 | 91.77 | 92.01 | 89.72 | 89.86 | 1,367,458 | -3.35(-3.59%) |
Sep 12, 2022 | 94.57 | 95.34 | 92.40 | 93.21 | 2,031,538 | -0.58(-0.62%) |
Sep 09, 2022 | 93.97 | 94.83 | 93.72 | 93.78 | 1,390,684 | +0.20(+0.21%) |
Sep 08, 2022 | 90.00 | 93.65 | 89.50 | 93.59 | 1,356,920 | +2.96(+3.27%) |
Sep 07, 2022 | 88.40 | 90.86 | 88.28 | 90.62 | 1,137,806 | +2.43(+2.76%) |
Sep 06, 2022 | 87.98 | 88.43 | 86.85 | 88.19 | 995,702 | +0.51(+0.58%) |
Sep 02, 2022 | 89.91 | 90.44 | 87.18 | 87.68 | 879,466 | -1.25(-1.40%) |
Sep 01, 2022 | 88.76 | 89.53 | 87.38 | 88.93 | 908,974 | -0.36(-0.40%) |
Aug 31, 2022 | 90.52 | 90.67 | 89.17 | 89.29 | 1,721,020 | -0.35(-0.39%) |
Aug 30, 2022 | 89.83 | 90.16 | 88.77 | 89.64 | 1,055,711 | +0.14(+0.16%) |
Aug 29, 2022 | 88.94 | 90.03 | 88.30 | 89.50 | 836,102 | -0.08(-0.09%) |
Aug 26, 2022 | 93.62 | 93.62 | 89.54 | 89.58 | 812,949 | -3.38(-3.64%) |
Aug 25, 2022 | 92.76 | 93.53 | 92.19 | 92.96 | 574,146 | +0.80(+0.87%) |
Aug 24, 2022 | 92.15 | 92.67 | 91.50 | 92.16 | 615,767 | +0.01(+0.01%) |
Aug 23, 2022 | 92.18 | 93.20 | 92.07 | 92.15 | 515,460 | -0.28(-0.30%) |
Aug 22, 2022 | 93.27 | 93.27 | 92.01 | 92.44 | 804,167 | -1.99(-2.11%) |
Aug 19, 2022 | 95.74 | 95.87 | 94.03 | 94.43 | 693,673 | -2.01(-2.08%) |
Aug 18, 2022 | 96.16 | 96.55 | 95.16 | 96.44 | 686,932 | +0.20(+0.20%) |
Aug 17, 2022 | 96.30 | 96.79 | 95.77 | 96.24 | 1,244,924 | -1.21(-1.24%) |
Aug 16, 2022 | 97.07 | 98.19 | 96.98 | 97.45 | 878,481 | +0.06(+0.06%) |
Aug 15, 2022 | 97.30 | 97.70 | 96.30 | 97.39 | 563,900 | -0.31(-0.32%) |
Aug 12, 2022 | 97.15 | 97.76 | 96.55 | 97.70 | 853,090 | +1.21(+1.26%) |
Aug 11, 2022 | 96.42 | 97.41 | 96.16 | 96.49 | 584,564 | +0.69(+0.73%) |
Aug 10, 2022 | 94.44 | 96.08 | 93.07 | 95.80 | 705,369 | +2.85(+3.07%) |
Aug 09, 2022 | 93.65 | 93.65 | 92.21 | 92.94 | 563,819 | -0.25(-0.27%) |
Aug 08, 2022 | 94.37 | 94.65 | 93.15 | 93.20 | 442,356 | -0.57(-0.61%) |
Aug 05, 2022 | 93.23 | 94.28 | 92.91 | 93.77 | 483,787 | +0.01(+0.01%) |
Aug 04, 2022 | 93.99 | 95.14 | 93.51 | 93.76 | 1,036,538 | +0.02(+0.02%) |
Aug 03, 2022 | 93.42 | 94.06 | 92.54 | 93.74 | 1,086,467 | +1.29(+1.39%) |
Aug 02, 2022 | 92.58 | 92.79 | 91.26 | 92.45 | 840,924 | -0.27(-0.29%) |