Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 82.52 | 82.56 | 80.68 | 81.20 | 4,443,608 | -1.37(-1.66%) |
Oct 28, 2022 | 80.87 | 82.72 | 80.87 | 82.57 | 2,851,899 | +2.05(+2.55%) |
Oct 27, 2022 | 79.59 | 82.49 | 79.57 | 80.52 | 2,967,221 | -0.25(-0.31%) |
Oct 26, 2022 | 81.28 | 81.84 | 80.57 | 80.77 | 2,380,692 | +0.03(+0.03%) |
Oct 25, 2022 | 79.47 | 80.87 | 79.42 | 80.74 | 2,793,556 | +1.31(+1.65%) |
Oct 24, 2022 | 79.87 | 80.34 | 78.74 | 79.43 | 2,319,090 | +0.34(+0.43%) |
Oct 21, 2022 | 77.68 | 79.58 | 77.04 | 79.09 | 2,467,133 | +1.57(+2.03%) |
Oct 20, 2022 | 79.70 | 79.70 | 77.16 | 77.52 | 3,427,475 | -1.82(-2.29%) |
Oct 19, 2022 | 78.94 | 79.74 | 78.55 | 79.34 | 1,956,054 | -0.63(-0.79%) |
Oct 18, 2022 | 79.39 | 80.23 | 78.82 | 79.96 | 2,828,193 | +1.41(+1.80%) |
Oct 17, 2022 | 78.32 | 79.48 | 78.26 | 78.55 | 3,904,780 | +1.41(+1.83%) |
Oct 14, 2022 | 78.82 | 79.59 | 76.79 | 77.14 | 4,332,216 | -1.16(-1.49%) |
Oct 13, 2022 | 74.63 | 78.54 | 74.16 | 78.30 | 4,382,063 | +2.81(+3.72%) |
Oct 12, 2022 | 78.38 | 78.38 | 75.43 | 75.49 | 2,764,071 | -2.89(-3.69%) |
Oct 11, 2022 | 77.87 | 79.60 | 77.75 | 78.38 | 4,266,020 | +0.39(+0.50%) |
Oct 10, 2022 | 76.89 | 78.50 | 76.86 | 78.00 | 4,469,435 | +1.35(+1.76%) |
Oct 07, 2022 | 78.09 | 78.39 | 76.26 | 76.65 | 4,045,269 | -1.40(-1.80%) |
Oct 06, 2022 | 80.80 | 80.96 | 77.75 | 78.05 | 4,559,335 | -2.95(-3.64%) |
Oct 05, 2022 | 82.63 | 82.79 | 80.71 | 81.00 | 3,569,588 | -2.73(-3.26%) |
Oct 04, 2022 | 81.80 | 84.21 | 81.62 | 83.73 | 5,535,534 | +2.24(+2.75%) |
Oct 03, 2022 | 81.00 | 82.31 | 80.48 | 81.49 | 6,723,615 | +1.64(+2.06%) |
Sep 30, 2022 | 82.80 | 83.12 | 79.50 | 79.84 | 5,551,360 | -2.42(-2.94%) |
Sep 29, 2022 | 86.56 | 86.56 | 82.04 | 82.26 | 3,712,903 | -4.15(-4.80%) |
Sep 28, 2022 | 86.72 | 86.97 | 85.57 | 86.41 | 3,702,111 | +0.65(+0.75%) |
Sep 27, 2022 | 88.55 | 88.62 | 85.60 | 85.76 | 3,166,024 | -2.56(-2.90%) |
Sep 26, 2022 | 89.91 | 90.35 | 87.06 | 88.32 | 3,794,769 | -1.95(-2.16%) |
Sep 23, 2022 | 90.65 | 90.78 | 89.12 | 90.27 | 2,270,332 | -1.05(-1.15%) |
Sep 22, 2022 | 90.79 | 91.91 | 90.55 | 91.32 | 2,099,843 | +0.29(+0.31%) |
Sep 21, 2022 | 92.77 | 93.39 | 91.02 | 91.04 | 3,110,299 | -1.10(-1.19%) |
Sep 20, 2022 | 93.08 | 93.10 | 91.11 | 92.14 | 2,461,733 | -1.25(-1.34%) |
Sep 19, 2022 | 92.50 | 93.42 | 92.08 | 93.38 | 3,111,149 | +0.69(+0.75%) |
Sep 16, 2022 | 92.70 | 93.32 | 92.33 | 92.69 | 5,759,790 | +0.16(+0.17%) |
Sep 15, 2022 | 95.08 | 95.08 | 92.29 | 92.53 | 3,353,810 | -2.89(-3.03%) |
Sep 14, 2022 | 94.39 | 95.96 | 94.39 | 95.43 | 1,549,027 | +1.03(+1.10%) |
Sep 13, 2022 | 96.37 | 96.88 | 94.05 | 94.39 | 3,349,313 | -2.75(-2.83%) |
Sep 12, 2022 | 96.71 | 97.53 | 96.37 | 97.14 | 1,918,794 | +0.43(+0.45%) |
Sep 09, 2022 | 96.65 | 97.43 | 95.71 | 96.71 | 2,165,726 | +0.67(+0.70%) |
Sep 08, 2022 | 96.09 | 97.09 | 95.58 | 96.03 | 3,172,339 | -0.70(-0.73%) |
Sep 07, 2022 | 94.37 | 96.93 | 94.37 | 96.74 | 3,080,993 | +2.94(+3.13%) |
Sep 06, 2022 | 93.47 | 95.36 | 93.42 | 93.80 | 2,967,642 | +0.43(+0.46%) |
Sep 02, 2022 | 94.89 | 95.82 | 92.98 | 93.37 | 2,512,893 | -1.19(-1.26%) |
Sep 01, 2022 | 92.59 | 95.11 | 92.55 | 94.56 | 3,062,875 | +2.01(+2.18%) |
Aug 31, 2022 | 93.69 | 94.10 | 92.36 | 92.54 | 3,523,008 | -1.05(-1.12%) |
Aug 30, 2022 | 95.03 | 95.06 | 93.25 | 93.60 | 1,977,339 | -1.47(-1.54%) |
Aug 29, 2022 | 93.70 | 95.65 | 93.03 | 95.06 | 1,800,564 | +1.03(+1.09%) |
Aug 26, 2022 | 95.67 | 95.80 | 93.98 | 94.04 | 2,170,733 | -1.44(-1.51%) |
Aug 25, 2022 | 95.23 | 95.56 | 94.30 | 95.48 | 1,587,458 | +0.67(+0.70%) |
Aug 24, 2022 | 94.80 | 94.93 | 94.11 | 94.82 | 1,496,908 | -0.04(-0.04%) |
Aug 23, 2022 | 95.58 | 95.58 | 94.42 | 94.85 | 1,266,044 | -0.66(-0.69%) |
Aug 22, 2022 | 96.98 | 96.98 | 95.32 | 95.51 | 2,828,492 | -1.41(-1.46%) |
Aug 19, 2022 | 96.31 | 97.30 | 96.03 | 96.92 | 2,626,929 | +0.53(+0.55%) |
Aug 18, 2022 | 96.60 | 97.42 | 96.27 | 96.39 | 2,329,157 | +0.04(+0.04%) |
Aug 17, 2022 | 95.89 | 97.12 | 95.89 | 96.36 | 2,032,404 | -0.12(-0.12%) |
Aug 16, 2022 | 95.94 | 97.39 | 95.94 | 96.48 | 2,233,914 | -0.09(-0.10%) |
Aug 15, 2022 | 95.85 | 96.64 | 95.67 | 96.57 | 2,227,009 | +0.72(+0.75%) |
Aug 12, 2022 | 94.32 | 95.91 | 93.94 | 95.85 | 3,450,237 | +2.38(+2.55%) |
Aug 11, 2022 | 93.56 | 94.65 | 93.04 | 93.47 | 2,397,376 | -0.13(-0.14%) |
Aug 10, 2022 | 93.38 | 93.66 | 92.63 | 93.60 | 2,502,518 | +0.71(+0.77%) |
Aug 09, 2022 | 91.90 | 93.13 | 91.90 | 92.89 | 2,021,566 | +1.17(+1.28%) |
Aug 08, 2022 | 92.04 | 92.72 | 91.20 | 91.71 | 2,237,843 | +0.57(+0.62%) |
Aug 05, 2022 | 91.58 | 91.79 | 90.42 | 91.14 | 2,945,538 | -0.45(-0.49%) |
Aug 04, 2022 | 91.15 | 91.96 | 90.78 | 91.59 | 3,125,876 | +0.33(+0.36%) |
Aug 03, 2022 | 90.15 | 91.48 | 88.64 | 91.26 | 2,290,677 | +1.04(+1.15%) |
Aug 02, 2022 | 90.81 | 91.41 | 90.13 | 90.23 | 2,334,501 | -0.59(-0.65%) |