Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 78.68 | 79.63 | 78.10 | 79.10 | 1,177,790 | -0.31(-0.39%) |
Oct 28, 2022 | 77.58 | 79.52 | 77.49 | 79.41 | 812,126 | +1.81(+2.33%) |
Oct 27, 2022 | 77.76 | 78.86 | 77.51 | 77.60 | 1,068,540 | +0.55(+0.72%) |
Oct 26, 2022 | 77.24 | 77.86 | 76.20 | 77.05 | 1,326,608 | +0.13(+0.17%) |
Oct 25, 2022 | 74.55 | 77.21 | 74.45 | 76.92 | 1,007,822 | +1.91(+2.55%) |
Oct 24, 2022 | 75.02 | 75.91 | 74.65 | 75.00 | 1,040,518 | +0.29(+0.39%) |
Oct 21, 2022 | 72.01 | 74.86 | 71.41 | 74.71 | 1,697,967 | +2.31(+3.19%) |
Oct 20, 2022 | 73.59 | 75.15 | 72.31 | 72.41 | 2,205,746 | -2.23(-2.99%) |
Oct 19, 2022 | 73.28 | 79.81 | 72.68 | 74.64 | 4,441,281 | -7.52(-9.15%) |
Oct 18, 2022 | 83.22 | 83.78 | 80.17 | 82.16 | 2,114,175 | +0.65(+0.79%) |
Oct 17, 2022 | 80.87 | 82.46 | 80.83 | 81.51 | 1,351,022 | +2.68(+3.40%) |
Oct 14, 2022 | 82.29 | 83.23 | 78.68 | 78.83 | 1,683,319 | -2.97(-3.63%) |
Oct 13, 2022 | 76.94 | 82.37 | 76.80 | 81.80 | 1,064,716 | +3.27(+4.17%) |
Oct 12, 2022 | 78.59 | 79.84 | 78.00 | 78.53 | 880,269 | -0.32(-0.40%) |
Oct 11, 2022 | 79.66 | 80.27 | 78.54 | 78.85 | 763,738 | -1.17(-1.46%) |
Oct 10, 2022 | 81.46 | 81.64 | 79.83 | 80.02 | 633,706 | -0.58(-0.72%) |
Oct 07, 2022 | 82.47 | 82.47 | 79.75 | 80.60 | 978,312 | -2.54(-3.06%) |
Oct 06, 2022 | 84.47 | 84.79 | 83.12 | 83.14 | 747,597 | -1.64(-1.94%) |
Oct 05, 2022 | 84.20 | 85.22 | 84.03 | 84.79 | 759,930 | -0.54(-0.64%) |
Oct 04, 2022 | 83.13 | 85.36 | 83.13 | 85.33 | 1,138,051 | +2.60(+3.14%) |
Oct 03, 2022 | 81.32 | 83.09 | 80.08 | 82.73 | 1,167,266 | +2.49(+3.11%) |
Sep 30, 2022 | 81.31 | 82.41 | 80.05 | 80.24 | 1,062,150 | -0.67(-0.82%) |
Sep 29, 2022 | 80.86 | 81.36 | 79.82 | 80.90 | 879,816 | -1.09(-1.33%) |
Sep 28, 2022 | 80.55 | 82.46 | 80.26 | 81.99 | 1,185,944 | +1.73(+2.16%) |
Sep 27, 2022 | 81.81 | 82.14 | 78.84 | 80.26 | 1,187,704 | -1.14(-1.41%) |
Sep 26, 2022 | 82.41 | 82.83 | 80.83 | 81.40 | 1,564,858 | -1.57(-1.89%) |
Sep 23, 2022 | 83.36 | 83.69 | 81.70 | 82.97 | 1,007,033 | -0.96(-1.14%) |
Sep 22, 2022 | 86.05 | 86.05 | 83.63 | 83.92 | 917,740 | -1.58(-1.85%) |
Sep 21, 2022 | 88.24 | 88.67 | 85.50 | 85.51 | 732,795 | -2.26(-2.57%) |
Sep 20, 2022 | 88.77 | 88.77 | 87.05 | 87.77 | 700,385 | -1.71(-1.91%) |
Sep 19, 2022 | 86.58 | 89.61 | 86.45 | 89.47 | 976,221 | +2.14(+2.45%) |
Sep 16, 2022 | 89.29 | 89.69 | 86.39 | 87.34 | 2,172,056 | -2.19(-2.44%) |
Sep 15, 2022 | 89.11 | 90.48 | 88.83 | 89.52 | 1,062,906 | +0.74(+0.83%) |
Sep 14, 2022 | 89.21 | 89.91 | 87.78 | 88.78 | 959,584 | -0.26(-0.29%) |
Sep 13, 2022 | 90.94 | 91.17 | 88.91 | 89.04 | 1,379,963 | -3.32(-3.59%) |
Sep 12, 2022 | 93.71 | 94.47 | 91.57 | 92.36 | 2,050,117 | -0.57(-0.62%) |
Sep 09, 2022 | 93.12 | 93.97 | 92.87 | 92.93 | 1,403,402 | +0.20(+0.21%) |
Sep 08, 2022 | 89.18 | 92.80 | 88.69 | 92.74 | 1,369,330 | +2.94(+3.27%) |
Sep 07, 2022 | 87.60 | 90.03 | 87.48 | 89.80 | 1,148,212 | +2.41(+2.76%) |
Sep 06, 2022 | 87.18 | 87.63 | 86.06 | 87.39 | 1,004,808 | +0.50(+0.58%) |
Sep 02, 2022 | 89.10 | 89.62 | 86.39 | 86.89 | 887,509 | -1.24(-1.40%) |
Sep 01, 2022 | 87.96 | 88.71 | 86.59 | 88.13 | 917,287 | -0.35(-0.40%) |
Aug 31, 2022 | 89.70 | 89.84 | 88.36 | 88.48 | 1,736,759 | -0.34(-0.39%) |
Aug 30, 2022 | 89.02 | 89.35 | 87.97 | 88.83 | 1,065,366 | +0.14(+0.16%) |
Aug 29, 2022 | 88.14 | 89.22 | 87.50 | 88.69 | 843,748 | -0.08(-0.09%) |
Aug 26, 2022 | 92.77 | 92.77 | 88.73 | 88.77 | 820,383 | -3.35(-3.64%) |
Aug 25, 2022 | 91.91 | 92.68 | 91.36 | 92.12 | 579,396 | +0.79(+0.87%) |
Aug 24, 2022 | 91.32 | 91.83 | 90.67 | 91.33 | 621,399 | +0.01(+0.01%) |
Aug 23, 2022 | 91.35 | 92.35 | 91.24 | 91.32 | 520,174 | -0.28(-0.30%) |
Aug 22, 2022 | 92.43 | 92.43 | 91.18 | 91.60 | 811,521 | -1.97(-2.11%) |
Aug 19, 2022 | 94.87 | 95.00 | 93.18 | 93.57 | 700,017 | -1.99(-2.08%) |
Aug 18, 2022 | 95.29 | 95.67 | 94.30 | 95.56 | 693,214 | +0.20(+0.20%) |
Aug 17, 2022 | 95.42 | 95.92 | 94.91 | 95.37 | 1,256,309 | -1.20(-1.24%) |
Aug 16, 2022 | 96.19 | 97.30 | 96.10 | 96.57 | 886,515 | +0.06(+0.06%) |
Aug 15, 2022 | 96.42 | 96.82 | 95.42 | 96.51 | 569,057 | -0.31(-0.32%) |
Aug 12, 2022 | 96.27 | 96.87 | 95.67 | 96.82 | 860,892 | +1.20(+1.26%) |
Aug 11, 2022 | 95.54 | 96.53 | 95.29 | 95.62 | 589,910 | +0.69(+0.73%) |
Aug 10, 2022 | 93.58 | 95.21 | 92.22 | 94.93 | 711,820 | +2.83(+3.07%) |
Aug 09, 2022 | 92.80 | 92.80 | 91.38 | 92.10 | 568,975 | -0.25(-0.27%) |
Aug 08, 2022 | 93.52 | 93.80 | 92.31 | 92.35 | 446,401 | -0.57(-0.61%) |
Aug 05, 2022 | 92.39 | 93.42 | 92.07 | 92.92 | 488,211 | +0.01(+0.01%) |
Aug 04, 2022 | 93.14 | 94.28 | 92.66 | 92.91 | 1,046,017 | +0.02(+0.02%) |
Aug 03, 2022 | 92.58 | 93.21 | 91.70 | 92.89 | 1,096,403 | +1.27(+1.39%) |
Aug 02, 2022 | 91.74 | 91.95 | 90.43 | 91.62 | 848,614 | -0.27(-0.29%) |