Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 87.68 | 88.21 | 86.50 | 87.12 | 6,967,661 | -1.41(-1.59%) |
Oct 28, 2022 | 85.47 | 88.74 | 85.31 | 88.53 | 6,474,485 | +3.14(+3.67%) |
Oct 27, 2022 | 87.60 | 88.80 | 85.22 | 85.39 | 6,913,834 | -1.58(-1.82%) |
Oct 26, 2022 | 85.32 | 89.05 | 84.66 | 86.97 | 9,112,783 | +0.60(+0.70%) |
Oct 25, 2022 | 84.80 | 87.33 | 84.61 | 86.37 | 10,478,682 | +2.56(+3.05%) |
Oct 24, 2022 | 81.73 | 83.95 | 80.81 | 83.81 | 12,166,370 | +2.49(+3.06%) |
Oct 21, 2022 | 77.78 | 81.55 | 77.09 | 81.33 | 11,725,021 | +3.71(+4.78%) |
Oct 20, 2022 | 77.32 | 81.03 | 76.19 | 77.62 | 13,466,012 | +1.38(+1.81%) |
Oct 19, 2022 | 74.01 | 76.76 | 73.45 | 76.24 | 10,717,101 | +2.00(+2.70%) |
Oct 18, 2022 | 75.67 | 76.41 | 73.17 | 74.23 | 10,368,359 | +0.81(+1.10%) |
Oct 17, 2022 | 76.19 | 76.86 | 73.18 | 73.42 | 10,913,599 | -0.40(-0.55%) |
Oct 14, 2022 | 78.50 | 78.84 | 73.60 | 73.83 | 10,596,685 | -4.54(-5.79%) |
Oct 13, 2022 | 71.22 | 80.44 | 70.18 | 78.37 | 17,787,952 | +3.36(+4.49%) |
Oct 12, 2022 | 75.53 | 75.98 | 74.47 | 75.00 | 7,858,203 | -0.29(-0.38%) |
Oct 11, 2022 | 76.71 | 77.73 | 73.98 | 75.29 | 12,604,878 | -2.85(-3.65%) |
Oct 10, 2022 | 80.91 | 81.04 | 76.33 | 78.14 | 14,400,945 | -3.36(-4.13%) |
Oct 07, 2022 | 84.04 | 84.41 | 80.93 | 81.50 | 10,164,723 | -5.45(-6.26%) |
Oct 06, 2022 | 87.80 | 89.98 | 86.71 | 86.95 | 6,775,548 | -1.09(-1.23%) |
Oct 05, 2022 | 86.49 | 88.97 | 85.05 | 88.04 | 7,710,801 | -0.19(-0.21%) |
Oct 04, 2022 | 87.94 | 89.07 | 87.29 | 88.22 | 8,020,687 | +3.12(+3.66%) |
Oct 03, 2022 | 81.94 | 86.44 | 81.91 | 85.11 | 9,760,623 | +4.26(+5.27%) |
Sep 30, 2022 | 80.84 | 83.34 | 80.45 | 80.84 | 9,172,611 | -2.46(-2.95%) |
Sep 29, 2022 | 83.63 | 83.97 | 82.10 | 83.30 | 8,657,080 | -1.56(-1.84%) |
Sep 28, 2022 | 81.90 | 85.25 | 81.74 | 84.86 | 8,100,991 | +1.83(+2.20%) |
Sep 27, 2022 | 83.31 | 84.05 | 81.44 | 83.03 | 6,303,089 | +1.19(+1.46%) |
Sep 26, 2022 | 83.17 | 84.44 | 81.74 | 81.84 | 7,109,836 | -1.33(-1.60%) |
Sep 23, 2022 | 83.07 | 83.36 | 81.60 | 83.17 | 7,483,949 | -0.74(-0.88%) |
Sep 22, 2022 | 85.49 | 85.64 | 83.47 | 83.91 | 8,673,549 | -2.02(-2.35%) |
Sep 21, 2022 | 87.20 | 90.05 | 85.90 | 85.94 | 7,046,696 | -1.02(-1.17%) |
Sep 20, 2022 | 86.85 | 87.84 | 86.19 | 86.95 | 4,499,897 | -1.58(-1.78%) |
Sep 19, 2022 | 86.68 | 89.09 | 86.55 | 88.53 | 5,331,043 | +0.84(+0.96%) |
Sep 16, 2022 | 86.46 | 88.17 | 85.79 | 87.69 | 11,040,025 | -0.05(-0.06%) |
Sep 15, 2022 | 88.85 | 89.61 | 86.92 | 87.74 | 7,213,062 | -1.70(-1.90%) |
Sep 14, 2022 | 90.72 | 90.72 | 88.41 | 89.44 | 5,905,788 | +0.25(+0.28%) |
Sep 13, 2022 | 91.20 | 92.11 | 88.81 | 89.19 | 8,535,279 | -5.83(-6.14%) |
Sep 12, 2022 | 95.61 | 96.37 | 93.98 | 95.02 | 5,400,516 | -0.21(-0.22%) |
Sep 09, 2022 | 93.86 | 95.72 | 93.80 | 95.23 | 5,165,007 | +2.68(+2.90%) |
Sep 08, 2022 | 89.81 | 92.59 | 89.06 | 92.55 | 5,303,150 | +1.83(+2.01%) |
Sep 07, 2022 | 89.37 | 91.54 | 88.69 | 90.72 | 5,642,063 | +1.63(+1.83%) |
Sep 06, 2022 | 89.91 | 90.39 | 88.04 | 89.09 | 6,001,254 | -0.94(-1.04%) |
Sep 02, 2022 | 91.91 | 92.60 | 89.33 | 90.03 | 6,887,139 | -0.56(-0.62%) |
Sep 01, 2022 | 90.33 | 90.75 | 87.85 | 90.59 | 10,087,668 | -2.23(-2.40%) |
Aug 31, 2022 | 93.45 | 93.56 | 91.38 | 92.82 | 8,845,585 | -0.44(-0.48%) |
Aug 30, 2022 | 96.61 | 96.98 | 92.32 | 93.27 | 11,778,343 | -1.99(-2.09%) |
Aug 29, 2022 | 96.26 | 97.40 | 95.09 | 95.26 | 5,945,246 | -2.23(-2.29%) |
Aug 26, 2022 | 103.61 | 103.61 | 97.24 | 97.49 | 7,861,384 | -6.12(-5.90%) |
Aug 25, 2022 | 100.62 | 103.78 | 100.13 | 103.61 | 7,747,146 | +3.48(+3.47%) |
Aug 24, 2022 | 99.91 | 100.74 | 98.81 | 100.13 | 4,804,794 | -0.19(-0.19%) |
Aug 23, 2022 | 99.51 | 101.68 | 99.46 | 100.32 | 4,959,915 | +1.10(+1.11%) |
Aug 22, 2022 | 101.17 | 101.78 | 98.77 | 99.22 | 6,277,297 | -3.76(-3.65%) |
Aug 19, 2022 | 104.95 | 105.61 | 101.72 | 102.98 | 12,579,450 | -3.58(-3.36%) |
Aug 18, 2022 | 105.00 | 107.61 | 103.83 | 106.56 | 10,199,632 | +2.23(+2.14%) |
Aug 17, 2022 | 105.31 | 105.58 | 102.48 | 104.33 | 5,583,200 | -2.45(-2.30%) |
Aug 16, 2022 | 106.73 | 107.86 | 105.32 | 106.78 | 4,970,514 | -1.27(-1.18%) |
Aug 15, 2022 | 108.07 | 109.89 | 106.29 | 108.05 | 8,474,612 | -0.59(-0.54%) |
Aug 12, 2022 | 104.52 | 109.56 | 104.09 | 108.64 | 6,751,262 | +4.77(+4.60%) |
Aug 11, 2022 | 104.12 | 107.19 | 103.33 | 103.86 | 5,644,579 | +0.47(+0.46%) |
Aug 10, 2022 | 101.15 | 103.47 | 99.35 | 103.39 | 8,736,851 | +5.30(+5.41%) |
Aug 09, 2022 | 102.11 | 102.14 | 96.34 | 98.09 | 10,521,017 | -8.04(-7.58%) |
Aug 08, 2022 | 107.48 | 108.62 | 104.27 | 106.13 | 6,135,513 | -1.76(-1.63%) |
Aug 05, 2022 | 107.34 | 109.47 | 105.75 | 107.89 | 4,867,507 | -1.42(-1.30%) |
Aug 04, 2022 | 107.69 | 109.44 | 107.31 | 109.31 | 5,362,981 | +2.03(+1.89%) |
Aug 03, 2022 | 104.07 | 108.86 | 104.01 | 107.28 | 6,190,833 | +3.95(+3.82%) |
Aug 02, 2022 | 103.06 | 104.86 | 102.02 | 103.33 | 4,251,512 | -1.39(-1.33%) |