Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 84.09 | 84.12 | 82.21 | 82.74 | 4,360,940 | -1.39(-1.66%) |
Oct 28, 2022 | 82.40 | 84.28 | 82.40 | 84.13 | 2,798,843 | +2.09(+2.55%) |
Oct 27, 2022 | 81.09 | 84.06 | 81.08 | 82.04 | 2,912,019 | -0.25(-0.31%) |
Oct 26, 2022 | 82.82 | 83.39 | 82.10 | 82.30 | 2,336,402 | +0.03(+0.03%) |
Oct 25, 2022 | 80.98 | 82.40 | 80.92 | 82.27 | 2,741,585 | +1.34(+1.65%) |
Oct 24, 2022 | 81.39 | 81.87 | 80.23 | 80.93 | 2,275,946 | +0.35(+0.43%) |
Oct 21, 2022 | 79.16 | 81.08 | 78.50 | 80.59 | 2,421,235 | +1.60(+2.03%) |
Oct 20, 2022 | 81.21 | 81.21 | 78.62 | 78.99 | 3,363,711 | -1.85(-2.29%) |
Oct 19, 2022 | 80.44 | 81.25 | 80.04 | 80.84 | 1,919,663 | -0.64(-0.79%) |
Oct 18, 2022 | 80.90 | 81.75 | 80.31 | 81.48 | 2,775,577 | +1.44(+1.80%) |
Oct 17, 2022 | 79.80 | 80.99 | 79.74 | 80.04 | 3,832,136 | +1.44(+1.83%) |
Oct 14, 2022 | 80.31 | 81.09 | 78.24 | 78.60 | 4,251,620 | -1.19(-1.49%) |
Oct 13, 2022 | 76.04 | 80.03 | 75.57 | 79.79 | 4,300,540 | +2.86(+3.72%) |
Oct 12, 2022 | 79.87 | 79.87 | 76.86 | 76.93 | 2,712,648 | -2.95(-3.69%) |
Oct 11, 2022 | 79.34 | 81.11 | 79.22 | 79.87 | 4,186,655 | +0.40(+0.50%) |
Oct 10, 2022 | 78.35 | 79.98 | 78.32 | 79.48 | 4,386,285 | +1.37(+1.76%) |
Oct 07, 2022 | 79.57 | 79.88 | 77.71 | 78.10 | 3,970,011 | -1.43(-1.80%) |
Oct 06, 2022 | 82.33 | 82.50 | 79.23 | 79.53 | 4,474,513 | -3.00(-3.64%) |
Oct 05, 2022 | 84.20 | 84.36 | 82.24 | 82.53 | 3,503,180 | -2.79(-3.27%) |
Oct 04, 2022 | 83.35 | 85.81 | 83.16 | 85.32 | 5,432,552 | +2.29(+2.75%) |
Oct 03, 2022 | 82.53 | 83.88 | 82.01 | 83.03 | 6,598,529 | +1.68(+2.06%) |
Sep 30, 2022 | 84.37 | 84.70 | 81.01 | 81.36 | 5,448,083 | -2.47(-2.94%) |
Sep 29, 2022 | 88.20 | 88.20 | 83.60 | 83.82 | 3,643,829 | -4.23(-4.80%) |
Sep 28, 2022 | 88.36 | 88.61 | 87.19 | 88.05 | 3,633,237 | +0.66(+0.75%) |
Sep 27, 2022 | 90.23 | 90.30 | 87.22 | 87.39 | 3,107,124 | -2.61(-2.90%) |
Sep 26, 2022 | 91.62 | 92.06 | 88.71 | 90.00 | 3,724,171 | -1.99(-2.16%) |
Sep 23, 2022 | 92.37 | 92.50 | 90.81 | 91.98 | 2,228,095 | -1.07(-1.15%) |
Sep 22, 2022 | 92.51 | 93.65 | 92.27 | 93.06 | 2,060,778 | +0.29(+0.31%) |
Sep 21, 2022 | 94.52 | 95.16 | 92.75 | 92.76 | 3,052,435 | -1.12(-1.19%) |
Sep 20, 2022 | 94.84 | 94.86 | 92.84 | 93.88 | 2,415,935 | -1.27(-1.34%) |
Sep 19, 2022 | 94.25 | 95.19 | 93.83 | 95.15 | 3,053,269 | +0.71(+0.75%) |
Sep 16, 2022 | 94.46 | 95.09 | 94.08 | 94.45 | 5,652,636 | +0.16(+0.17%) |
Sep 15, 2022 | 96.89 | 96.89 | 94.04 | 94.29 | 3,291,416 | -2.95(-3.03%) |
Sep 14, 2022 | 96.18 | 97.78 | 96.18 | 97.23 | 1,520,209 | +1.05(+1.10%) |
Sep 13, 2022 | 98.19 | 98.71 | 95.83 | 96.18 | 3,287,002 | -2.80(-2.83%) |
Sep 12, 2022 | 98.54 | 99.38 | 98.19 | 98.98 | 1,883,096 | +0.44(+0.45%) |
Sep 09, 2022 | 98.49 | 99.28 | 97.53 | 98.54 | 2,125,435 | +0.69(+0.70%) |
Sep 08, 2022 | 97.91 | 98.93 | 97.39 | 97.86 | 3,113,321 | -0.72(-0.73%) |
Sep 07, 2022 | 96.16 | 98.77 | 96.16 | 98.57 | 3,023,674 | +2.99(+3.13%) |
Sep 06, 2022 | 95.24 | 97.17 | 95.19 | 95.58 | 2,912,433 | +0.44(+0.46%) |
Sep 02, 2022 | 96.69 | 97.64 | 94.74 | 95.14 | 2,466,143 | -1.21(-1.26%) |
Sep 01, 2022 | 94.34 | 96.91 | 94.31 | 96.35 | 3,005,894 | +2.05(+2.18%) |
Aug 31, 2022 | 95.46 | 95.88 | 94.11 | 94.30 | 3,457,466 | -1.07(-1.12%) |
Aug 30, 2022 | 96.83 | 96.86 | 95.01 | 95.37 | 1,940,553 | -1.50(-1.54%) |
Aug 29, 2022 | 95.47 | 97.46 | 94.80 | 96.87 | 1,767,067 | +1.04(+1.09%) |
Aug 26, 2022 | 97.49 | 97.62 | 95.76 | 95.82 | 2,130,349 | -1.47(-1.51%) |
Aug 25, 2022 | 97.04 | 97.38 | 96.09 | 97.29 | 1,557,925 | +0.68(+0.70%) |
Aug 24, 2022 | 96.59 | 96.73 | 95.90 | 96.61 | 1,469,060 | -0.04(-0.04%) |
Aug 23, 2022 | 97.39 | 97.39 | 96.21 | 96.65 | 1,242,490 | -0.67(-0.69%) |
Aug 22, 2022 | 98.82 | 98.82 | 97.13 | 97.32 | 2,775,871 | -1.44(-1.46%) |
Aug 19, 2022 | 98.14 | 99.14 | 97.85 | 98.76 | 2,578,058 | +0.54(+0.55%) |
Aug 18, 2022 | 98.43 | 99.27 | 98.09 | 98.22 | 2,285,826 | +0.04(+0.04%) |
Aug 17, 2022 | 97.70 | 98.96 | 97.70 | 98.18 | 1,994,593 | -0.12(-0.12%) |
Aug 16, 2022 | 97.76 | 99.24 | 97.76 | 98.31 | 2,192,354 | -0.09(-0.10%) |
Aug 15, 2022 | 97.67 | 98.47 | 97.49 | 98.40 | 2,185,578 | +0.73(+0.75%) |
Aug 12, 2022 | 96.10 | 97.73 | 95.72 | 97.67 | 3,386,049 | +2.43(+2.55%) |
Aug 11, 2022 | 95.33 | 96.44 | 94.81 | 95.24 | 2,352,776 | -0.13(-0.14%) |
Aug 10, 2022 | 95.15 | 95.44 | 94.38 | 95.37 | 2,455,962 | +0.72(+0.77%) |
Aug 09, 2022 | 93.64 | 94.90 | 93.64 | 94.65 | 1,983,957 | +1.20(+1.28%) |
Aug 08, 2022 | 93.79 | 94.48 | 92.93 | 93.45 | 2,196,211 | +0.58(+0.62%) |
Aug 05, 2022 | 93.32 | 93.53 | 92.13 | 92.87 | 2,890,739 | -0.46(-0.49%) |
Aug 04, 2022 | 92.88 | 93.70 | 92.50 | 93.33 | 3,067,722 | +0.34(+0.36%) |
Aug 03, 2022 | 91.85 | 93.21 | 90.32 | 92.99 | 2,248,061 | +1.06(+1.15%) |
Aug 02, 2022 | 92.54 | 93.14 | 91.84 | 91.94 | 2,291,070 | -0.60(-0.65%) |