Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 79.37 | 80.33 | 78.78 | 79.80 | 1,167,558 | -0.31(-0.39%) |
Oct 28, 2022 | 78.26 | 80.22 | 78.17 | 80.11 | 805,070 | +1.83(+2.33%) |
Oct 27, 2022 | 78.44 | 79.55 | 78.19 | 78.28 | 1,059,257 | +0.56(+0.72%) |
Oct 26, 2022 | 77.91 | 78.55 | 76.86 | 77.72 | 1,315,082 | +0.13(+0.17%) |
Oct 25, 2022 | 75.21 | 77.89 | 75.10 | 77.59 | 999,066 | +1.93(+2.55%) |
Oct 24, 2022 | 75.68 | 76.58 | 75.30 | 75.66 | 1,031,478 | +0.29(+0.39%) |
Oct 21, 2022 | 72.64 | 75.52 | 72.04 | 75.37 | 1,683,216 | +2.33(+3.19%) |
Oct 20, 2022 | 74.23 | 75.81 | 72.95 | 73.04 | 2,186,583 | -2.25(-2.99%) |
Oct 19, 2022 | 73.92 | 80.51 | 73.32 | 75.29 | 4,402,696 | -7.59(-9.15%) |
Oct 18, 2022 | 83.95 | 84.52 | 80.87 | 82.88 | 2,095,808 | +0.65(+0.79%) |
Oct 17, 2022 | 81.58 | 83.18 | 81.54 | 82.23 | 1,339,284 | +2.71(+3.40%) |
Oct 14, 2022 | 83.01 | 83.96 | 79.37 | 79.52 | 1,668,695 | -3.00(-3.63%) |
Oct 13, 2022 | 77.61 | 83.09 | 77.47 | 82.52 | 1,055,465 | +3.30(+4.17%) |
Oct 12, 2022 | 79.28 | 80.54 | 78.68 | 79.22 | 872,622 | -0.32(-0.40%) |
Oct 11, 2022 | 80.35 | 80.98 | 79.23 | 79.54 | 757,102 | -1.18(-1.46%) |
Oct 10, 2022 | 82.17 | 82.36 | 80.53 | 80.72 | 628,200 | -0.59(-0.72%) |
Oct 07, 2022 | 83.19 | 83.19 | 80.45 | 81.31 | 969,813 | -2.56(-3.06%) |
Oct 06, 2022 | 85.21 | 85.53 | 83.84 | 83.87 | 741,102 | -1.66(-1.94%) |
Oct 05, 2022 | 84.94 | 85.97 | 84.77 | 85.53 | 753,327 | -0.55(-0.64%) |
Oct 04, 2022 | 83.86 | 86.11 | 83.86 | 86.08 | 1,128,164 | +2.62(+3.14%) |
Oct 03, 2022 | 82.03 | 83.82 | 80.78 | 83.46 | 1,157,124 | +2.52(+3.11%) |
Sep 30, 2022 | 82.02 | 83.13 | 80.75 | 80.94 | 1,052,922 | -0.67(-0.82%) |
Sep 29, 2022 | 81.56 | 82.08 | 80.52 | 81.61 | 872,172 | -1.10(-1.33%) |
Sep 28, 2022 | 81.25 | 83.18 | 80.96 | 82.71 | 1,175,640 | +1.75(+2.16%) |
Sep 27, 2022 | 82.53 | 82.86 | 79.53 | 80.96 | 1,177,385 | -1.15(-1.41%) |
Sep 26, 2022 | 83.13 | 83.56 | 81.54 | 82.11 | 1,551,263 | -1.58(-1.89%) |
Sep 23, 2022 | 84.09 | 84.42 | 82.42 | 83.69 | 998,284 | -0.96(-1.14%) |
Sep 22, 2022 | 86.80 | 86.80 | 84.36 | 84.66 | 909,766 | -1.60(-1.85%) |
Sep 21, 2022 | 89.01 | 89.44 | 86.25 | 86.26 | 726,429 | -2.28(-2.58%) |
Sep 20, 2022 | 89.55 | 89.55 | 87.82 | 88.54 | 694,300 | -1.72(-1.91%) |
Sep 19, 2022 | 87.34 | 90.39 | 87.21 | 90.26 | 967,740 | +2.16(+2.45%) |
Sep 16, 2022 | 90.07 | 90.48 | 87.15 | 88.10 | 2,153,186 | -2.20(-2.44%) |
Sep 15, 2022 | 89.89 | 91.28 | 89.61 | 90.31 | 1,053,672 | +0.75(+0.83%) |
Sep 14, 2022 | 89.99 | 90.70 | 88.55 | 89.56 | 951,247 | -0.26(-0.29%) |
Sep 13, 2022 | 91.73 | 91.97 | 89.69 | 89.82 | 1,367,974 | -3.35(-3.59%) |
Sep 12, 2022 | 94.53 | 95.30 | 92.37 | 93.17 | 2,032,306 | -0.58(-0.62%) |
Sep 09, 2022 | 93.94 | 94.79 | 93.68 | 93.75 | 1,391,210 | +0.20(+0.21%) |
Sep 08, 2022 | 89.97 | 93.62 | 89.47 | 93.55 | 1,357,433 | +2.96(+3.27%) |
Sep 07, 2022 | 88.36 | 90.82 | 88.24 | 90.59 | 1,138,236 | +2.43(+2.76%) |
Sep 06, 2022 | 87.94 | 88.39 | 86.82 | 88.16 | 996,079 | +0.51(+0.58%) |
Sep 02, 2022 | 89.88 | 90.40 | 87.14 | 87.65 | 879,798 | -1.25(-1.40%) |
Sep 01, 2022 | 88.73 | 89.49 | 87.35 | 88.90 | 909,318 | -0.36(-0.40%) |
Aug 31, 2022 | 90.49 | 90.63 | 89.13 | 89.26 | 1,721,670 | -0.35(-0.39%) |
Aug 30, 2022 | 89.80 | 90.13 | 88.74 | 89.60 | 1,056,110 | +0.14(+0.16%) |
Aug 29, 2022 | 88.91 | 90.00 | 88.27 | 89.46 | 836,418 | -0.08(-0.09%) |
Aug 26, 2022 | 93.58 | 93.58 | 89.51 | 89.55 | 813,256 | -3.38(-3.64%) |
Aug 25, 2022 | 92.72 | 93.49 | 92.16 | 92.93 | 574,363 | +0.80(+0.87%) |
Aug 24, 2022 | 92.12 | 92.64 | 91.46 | 92.13 | 616,000 | +0.01(+0.01%) |
Aug 23, 2022 | 92.15 | 93.16 | 92.03 | 92.12 | 515,655 | -0.28(-0.30%) |
Aug 22, 2022 | 93.24 | 93.24 | 91.98 | 92.40 | 804,471 | -1.99(-2.11%) |
Aug 19, 2022 | 95.71 | 95.84 | 93.99 | 94.39 | 693,935 | -2.01(-2.08%) |
Aug 18, 2022 | 96.13 | 96.51 | 95.12 | 96.40 | 687,191 | +0.20(+0.20%) |
Aug 17, 2022 | 96.26 | 96.76 | 95.74 | 96.20 | 1,245,394 | -1.21(-1.24%) |
Aug 16, 2022 | 97.03 | 98.16 | 96.94 | 97.41 | 878,813 | +0.06(+0.06%) |
Aug 15, 2022 | 97.26 | 97.67 | 96.26 | 97.36 | 564,113 | -0.31(-0.32%) |
Aug 12, 2022 | 97.11 | 97.72 | 96.51 | 97.67 | 853,412 | +1.21(+1.26%) |
Aug 11, 2022 | 96.38 | 97.38 | 96.13 | 96.46 | 584,785 | +0.69(+0.73%) |
Aug 10, 2022 | 94.40 | 96.04 | 93.03 | 95.76 | 705,636 | +2.85(+3.07%) |
Aug 09, 2022 | 93.61 | 93.61 | 92.18 | 92.91 | 564,032 | -0.25(-0.27%) |
Aug 08, 2022 | 94.33 | 94.62 | 93.11 | 93.16 | 442,523 | -0.57(-0.61%) |
Aug 05, 2022 | 93.20 | 94.24 | 92.88 | 93.73 | 483,969 | +0.01(+0.01%) |
Aug 04, 2022 | 93.96 | 95.10 | 93.47 | 93.72 | 1,036,930 | +0.02(+0.02%) |
Aug 03, 2022 | 93.39 | 94.02 | 92.50 | 93.71 | 1,086,878 | +1.29(+1.39%) |
Aug 02, 2022 | 92.54 | 92.76 | 91.22 | 92.42 | 841,242 | -0.27(-0.29%) |