Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 78.65 | 79.60 | 78.07 | 79.07 | 1,178,235 | -0.31(-0.39%) |
Oct 28, 2022 | 77.55 | 79.49 | 77.46 | 79.38 | 812,433 | +1.81(+2.33%) |
Oct 27, 2022 | 77.73 | 78.83 | 77.48 | 77.57 | 1,068,944 | +0.55(+0.72%) |
Oct 26, 2022 | 77.21 | 77.83 | 76.17 | 77.02 | 1,327,109 | +0.13(+0.17%) |
Oct 25, 2022 | 74.53 | 77.18 | 74.42 | 76.89 | 1,008,203 | +1.91(+2.55%) |
Oct 24, 2022 | 74.99 | 75.89 | 74.62 | 74.98 | 1,040,911 | +0.29(+0.39%) |
Oct 21, 2022 | 71.99 | 74.84 | 71.39 | 74.69 | 1,698,609 | +2.31(+3.19%) |
Oct 20, 2022 | 73.56 | 75.13 | 72.29 | 72.38 | 2,206,580 | -2.23(-2.99%) |
Oct 19, 2022 | 73.25 | 79.78 | 72.65 | 74.61 | 4,442,960 | -7.52(-9.15%) |
Oct 18, 2022 | 83.19 | 83.75 | 80.14 | 82.13 | 2,114,974 | +0.65(+0.79%) |
Oct 17, 2022 | 80.84 | 82.43 | 80.80 | 81.48 | 1,351,532 | +2.68(+3.40%) |
Oct 14, 2022 | 82.26 | 83.20 | 78.65 | 78.80 | 1,683,955 | -2.97(-3.63%) |
Oct 13, 2022 | 76.91 | 82.33 | 76.77 | 81.77 | 1,065,118 | +3.27(+4.17%) |
Oct 12, 2022 | 78.56 | 79.81 | 77.97 | 78.50 | 880,602 | -0.32(-0.40%) |
Oct 11, 2022 | 79.63 | 80.24 | 78.51 | 78.82 | 764,026 | -1.17(-1.46%) |
Oct 10, 2022 | 81.43 | 81.61 | 79.80 | 79.99 | 633,945 | -0.58(-0.72%) |
Oct 07, 2022 | 82.44 | 82.44 | 79.72 | 80.57 | 978,682 | -2.54(-3.06%) |
Oct 06, 2022 | 84.43 | 84.75 | 83.08 | 83.11 | 747,880 | -1.64(-1.94%) |
Oct 05, 2022 | 84.17 | 85.19 | 84.00 | 84.75 | 760,217 | -0.54(-0.64%) |
Oct 04, 2022 | 83.10 | 85.33 | 83.10 | 85.30 | 1,138,481 | +2.60(+3.14%) |
Oct 03, 2022 | 81.28 | 83.06 | 80.05 | 82.70 | 1,167,707 | +2.49(+3.11%) |
Sep 30, 2022 | 81.28 | 82.38 | 80.02 | 80.21 | 1,062,551 | -0.67(-0.82%) |
Sep 29, 2022 | 80.83 | 81.33 | 79.79 | 80.87 | 880,149 | -1.09(-1.33%) |
Sep 28, 2022 | 80.52 | 82.43 | 80.23 | 81.96 | 1,186,392 | +1.73(+2.16%) |
Sep 27, 2022 | 81.78 | 82.11 | 78.81 | 80.23 | 1,188,153 | -1.14(-1.41%) |
Sep 26, 2022 | 82.38 | 82.80 | 80.80 | 81.37 | 1,565,450 | -1.57(-1.89%) |
Sep 23, 2022 | 83.33 | 83.66 | 81.67 | 82.93 | 1,007,413 | -0.96(-1.14%) |
Sep 22, 2022 | 86.01 | 86.01 | 83.60 | 83.89 | 918,086 | -1.58(-1.85%) |
Sep 21, 2022 | 88.20 | 88.63 | 85.47 | 85.48 | 733,072 | -2.26(-2.58%) |
Sep 20, 2022 | 88.74 | 88.74 | 87.02 | 87.73 | 700,650 | -1.71(-1.91%) |
Sep 19, 2022 | 86.54 | 89.57 | 86.42 | 89.44 | 976,590 | +2.14(+2.45%) |
Sep 16, 2022 | 89.25 | 89.66 | 86.36 | 87.30 | 2,172,877 | -2.18(-2.44%) |
Sep 15, 2022 | 89.07 | 90.45 | 88.79 | 89.49 | 1,063,308 | +0.74(+0.83%) |
Sep 14, 2022 | 89.18 | 89.88 | 87.74 | 88.75 | 959,947 | -0.26(-0.29%) |
Sep 13, 2022 | 90.90 | 91.14 | 88.88 | 89.01 | 1,380,485 | -3.32(-3.59%) |
Sep 12, 2022 | 93.68 | 94.44 | 91.53 | 92.33 | 2,050,892 | -0.57(-0.62%) |
Sep 09, 2022 | 93.09 | 93.93 | 92.83 | 92.90 | 1,403,933 | +0.20(+0.21%) |
Sep 08, 2022 | 89.15 | 92.77 | 88.66 | 92.70 | 1,369,847 | +2.93(+3.27%) |
Sep 07, 2022 | 87.56 | 90.00 | 87.44 | 89.77 | 1,148,646 | +2.41(+2.76%) |
Sep 06, 2022 | 87.15 | 87.59 | 86.03 | 87.36 | 1,005,188 | +0.50(+0.58%) |
Sep 02, 2022 | 89.06 | 89.58 | 86.35 | 86.86 | 887,844 | -1.24(-1.40%) |
Sep 01, 2022 | 87.93 | 88.68 | 86.56 | 88.09 | 917,634 | -0.35(-0.40%) |
Aug 31, 2022 | 89.67 | 89.81 | 88.33 | 88.45 | 1,737,415 | -0.34(-0.39%) |
Aug 30, 2022 | 88.99 | 89.31 | 87.94 | 88.79 | 1,065,769 | +0.14(+0.16%) |
Aug 29, 2022 | 88.10 | 89.18 | 87.47 | 88.65 | 844,067 | -0.08(-0.09%) |
Aug 26, 2022 | 92.74 | 92.74 | 88.70 | 88.74 | 820,693 | -3.35(-3.64%) |
Aug 25, 2022 | 91.88 | 92.64 | 91.32 | 92.08 | 579,615 | +0.79(+0.87%) |
Aug 24, 2022 | 91.28 | 91.80 | 90.63 | 91.29 | 621,633 | +0.01(+0.01%) |
Aug 23, 2022 | 91.31 | 92.32 | 91.20 | 91.28 | 520,371 | -0.28(-0.30%) |
Aug 22, 2022 | 92.39 | 92.39 | 91.15 | 91.56 | 811,828 | -1.97(-2.11%) |
Aug 19, 2022 | 94.84 | 94.97 | 93.14 | 93.54 | 700,281 | -1.99(-2.08%) |
Aug 18, 2022 | 95.26 | 95.64 | 94.26 | 95.53 | 693,476 | +0.20(+0.20%) |
Aug 17, 2022 | 95.39 | 95.88 | 94.87 | 95.33 | 1,256,784 | -1.20(-1.24%) |
Aug 16, 2022 | 96.15 | 97.27 | 96.06 | 96.53 | 886,850 | +0.06(+0.06%) |
Aug 15, 2022 | 96.38 | 96.78 | 95.39 | 96.47 | 569,272 | -0.31(-0.32%) |
Aug 12, 2022 | 96.23 | 96.84 | 95.64 | 96.78 | 861,217 | +1.20(+1.26%) |
Aug 11, 2022 | 95.51 | 96.49 | 95.26 | 95.58 | 590,133 | +0.69(+0.73%) |
Aug 10, 2022 | 93.54 | 95.17 | 92.19 | 94.89 | 712,089 | +2.83(+3.07%) |
Aug 09, 2022 | 92.76 | 92.76 | 91.34 | 92.07 | 569,190 | -0.25(-0.27%) |
Aug 08, 2022 | 93.48 | 93.76 | 92.27 | 92.32 | 446,570 | -0.57(-0.61%) |
Aug 05, 2022 | 92.35 | 93.39 | 92.04 | 92.88 | 488,395 | +0.01(+0.01%) |
Aug 04, 2022 | 93.11 | 94.24 | 92.62 | 92.88 | 1,046,413 | +0.02(+0.02%) |
Aug 03, 2022 | 92.54 | 93.17 | 91.67 | 92.86 | 1,096,818 | +1.27(+1.39%) |
Aug 02, 2022 | 91.70 | 91.92 | 90.40 | 91.58 | 848,935 | -0.27(-0.29%) |