Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 87.66 | 88.20 | 86.48 | 87.10 | 6,969,017 | -1.41(-1.59%) |
Oct 28, 2022 | 85.45 | 88.72 | 85.31 | 88.51 | 6,475,745 | +3.14(+3.67%) |
Oct 27, 2022 | 87.59 | 88.78 | 85.21 | 85.38 | 6,915,179 | -1.58(-1.82%) |
Oct 26, 2022 | 85.31 | 89.04 | 84.65 | 86.95 | 9,114,556 | +0.60(+0.70%) |
Oct 25, 2022 | 84.78 | 87.31 | 84.60 | 86.35 | 10,480,721 | +2.56(+3.05%) |
Oct 24, 2022 | 81.72 | 83.94 | 80.80 | 83.80 | 12,168,738 | +2.49(+3.06%) |
Oct 21, 2022 | 77.77 | 81.54 | 77.08 | 81.31 | 11,727,303 | +3.71(+4.78%) |
Oct 20, 2022 | 77.31 | 81.01 | 76.17 | 77.60 | 13,468,632 | +1.38(+1.81%) |
Oct 19, 2022 | 73.99 | 76.74 | 73.43 | 76.22 | 10,719,187 | +2.00(+2.70%) |
Oct 18, 2022 | 75.66 | 76.40 | 73.15 | 74.22 | 10,370,377 | +0.81(+1.10%) |
Oct 17, 2022 | 76.17 | 76.84 | 73.16 | 73.41 | 10,915,723 | -0.40(-0.55%) |
Oct 14, 2022 | 78.49 | 78.83 | 73.59 | 73.81 | 10,598,747 | -4.54(-5.79%) |
Oct 13, 2022 | 71.21 | 80.42 | 70.16 | 78.35 | 17,791,414 | +3.36(+4.49%) |
Oct 12, 2022 | 75.52 | 75.96 | 74.45 | 74.99 | 7,859,732 | -0.29(-0.38%) |
Oct 11, 2022 | 76.69 | 77.71 | 73.96 | 75.27 | 12,607,331 | -2.85(-3.65%) |
Oct 10, 2022 | 80.90 | 81.03 | 76.31 | 78.12 | 14,403,747 | -3.36(-4.13%) |
Oct 07, 2022 | 84.02 | 84.39 | 80.92 | 81.49 | 10,166,701 | -5.45(-6.26%) |
Oct 06, 2022 | 87.78 | 89.96 | 86.70 | 86.93 | 6,776,866 | -1.09(-1.23%) |
Oct 05, 2022 | 86.47 | 88.96 | 85.03 | 88.02 | 7,712,301 | -0.19(-0.21%) |
Oct 04, 2022 | 87.92 | 89.05 | 87.28 | 88.21 | 8,022,248 | +3.12(+3.66%) |
Oct 03, 2022 | 81.92 | 86.43 | 81.89 | 85.09 | 9,762,522 | +4.26(+5.27%) |
Sep 30, 2022 | 80.83 | 83.32 | 80.43 | 80.83 | 9,174,396 | -2.46(-2.95%) |
Sep 29, 2022 | 83.61 | 83.95 | 82.08 | 83.28 | 8,658,765 | -1.56(-1.84%) |
Sep 28, 2022 | 81.88 | 85.24 | 81.73 | 84.84 | 8,102,567 | +1.83(+2.20%) |
Sep 27, 2022 | 83.29 | 84.03 | 81.42 | 83.02 | 6,304,316 | +1.19(+1.46%) |
Sep 26, 2022 | 83.16 | 84.43 | 81.73 | 81.82 | 7,111,220 | -1.33(-1.60%) |
Sep 23, 2022 | 83.06 | 83.34 | 81.59 | 83.16 | 7,485,406 | -0.74(-0.88%) |
Sep 22, 2022 | 85.47 | 85.62 | 83.45 | 83.90 | 8,675,236 | -2.02(-2.35%) |
Sep 21, 2022 | 87.18 | 90.03 | 85.88 | 85.92 | 7,048,067 | -1.02(-1.17%) |
Sep 20, 2022 | 86.84 | 87.82 | 86.17 | 86.93 | 4,500,773 | -1.58(-1.78%) |
Sep 19, 2022 | 86.67 | 89.08 | 86.53 | 88.51 | 5,332,081 | +0.84(+0.96%) |
Sep 16, 2022 | 86.44 | 88.15 | 85.77 | 87.67 | 11,042,174 | -0.05(-0.06%) |
Sep 15, 2022 | 88.83 | 89.59 | 86.90 | 87.72 | 7,214,466 | -1.70(-1.90%) |
Sep 14, 2022 | 90.70 | 90.70 | 88.39 | 89.42 | 5,906,937 | +0.25(+0.28%) |
Sep 13, 2022 | 91.19 | 92.09 | 88.79 | 89.17 | 8,536,940 | -5.83(-6.14%) |
Sep 12, 2022 | 95.59 | 96.36 | 93.96 | 95.00 | 5,401,567 | -0.21(-0.22%) |
Sep 09, 2022 | 93.84 | 95.70 | 93.78 | 95.21 | 5,166,012 | +2.68(+2.90%) |
Sep 08, 2022 | 89.80 | 92.57 | 89.05 | 92.53 | 5,304,182 | +1.83(+2.01%) |
Sep 07, 2022 | 89.35 | 91.52 | 88.67 | 90.70 | 5,643,161 | +1.63(+1.83%) |
Sep 06, 2022 | 89.89 | 90.37 | 88.02 | 89.08 | 6,002,422 | -0.94(-1.04%) |
Sep 02, 2022 | 91.90 | 92.58 | 89.32 | 90.01 | 6,888,479 | -0.56(-0.62%) |
Sep 01, 2022 | 90.31 | 90.73 | 87.83 | 90.57 | 10,089,632 | -2.23(-2.40%) |
Aug 31, 2022 | 93.44 | 93.54 | 91.36 | 92.80 | 8,847,307 | -0.44(-0.48%) |
Aug 30, 2022 | 96.59 | 96.96 | 92.30 | 93.25 | 11,780,635 | -1.99(-2.09%) |
Aug 29, 2022 | 96.24 | 97.38 | 95.07 | 95.24 | 5,946,403 | -2.23(-2.29%) |
Aug 26, 2022 | 103.59 | 103.59 | 97.22 | 97.47 | 7,862,914 | -6.12(-5.90%) |
Aug 25, 2022 | 100.60 | 103.77 | 100.11 | 103.59 | 7,748,653 | +3.48(+3.47%) |
Aug 24, 2022 | 99.89 | 100.72 | 98.79 | 100.11 | 4,805,729 | -0.19(-0.19%) |
Aug 23, 2022 | 99.50 | 101.66 | 99.44 | 100.30 | 4,960,880 | +1.10(+1.11%) |
Aug 22, 2022 | 101.15 | 101.76 | 98.75 | 99.20 | 6,278,519 | -3.76(-3.65%) |
Aug 19, 2022 | 104.93 | 105.59 | 101.70 | 102.96 | 12,581,899 | -3.58(-3.36%) |
Aug 18, 2022 | 104.98 | 107.58 | 103.81 | 106.54 | 10,201,617 | +2.23(+2.14%) |
Aug 17, 2022 | 105.29 | 105.56 | 102.46 | 104.31 | 5,584,286 | -2.45(-2.29%) |
Aug 16, 2022 | 106.71 | 107.84 | 105.30 | 106.76 | 4,971,481 | -1.27(-1.18%) |
Aug 15, 2022 | 108.05 | 109.87 | 106.27 | 108.03 | 8,476,261 | -0.59(-0.54%) |
Aug 12, 2022 | 104.50 | 109.54 | 104.07 | 108.62 | 6,752,576 | +4.77(+4.60%) |
Aug 11, 2022 | 104.10 | 107.17 | 103.31 | 103.84 | 5,645,678 | +0.47(+0.46%) |
Aug 10, 2022 | 101.13 | 103.45 | 99.33 | 103.37 | 8,738,551 | +5.30(+5.41%) |
Aug 09, 2022 | 102.09 | 102.12 | 96.32 | 98.07 | 10,523,065 | -8.04(-7.58%) |
Aug 08, 2022 | 107.46 | 108.60 | 104.25 | 106.11 | 6,136,707 | -1.76(-1.63%) |
Aug 05, 2022 | 107.32 | 109.44 | 105.72 | 107.87 | 4,868,454 | -1.42(-1.30%) |
Aug 04, 2022 | 107.67 | 109.41 | 107.29 | 109.29 | 5,364,025 | +2.03(+1.89%) |
Aug 03, 2022 | 104.05 | 108.83 | 103.99 | 107.26 | 6,192,038 | +3.95(+3.82%) |
Aug 02, 2022 | 103.04 | 104.84 | 102.00 | 103.31 | 4,252,340 | -1.39(-1.33%) |