Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 83.13 | 83.56 | 82.36 | 82.67 | 2,533,759 | -0.46(-0.55%) |
Oct 28, 2022 | 81.54 | 83.17 | 81.54 | 83.13 | 1,707,874 | +1.91(+2.35%) |
Oct 27, 2022 | 81.16 | 82.33 | 80.88 | 81.22 | 1,688,273 | +0.64(+0.79%) |
Oct 26, 2022 | 81.19 | 81.66 | 80.35 | 80.58 | 2,065,613 | -0.10(-0.13%) |
Oct 25, 2022 | 79.63 | 80.93 | 79.44 | 80.69 | 1,633,632 | +1.09(+1.37%) |
Oct 24, 2022 | 80.33 | 80.94 | 79.26 | 79.60 | 1,697,962 | -0.17(-0.21%) |
Oct 21, 2022 | 78.73 | 80.27 | 77.74 | 79.77 | 2,572,384 | +1.36(+1.74%) |
Oct 20, 2022 | 79.28 | 79.38 | 78.03 | 78.40 | 2,537,017 | -1.05(-1.32%) |
Oct 19, 2022 | 78.92 | 79.69 | 78.29 | 79.46 | 1,549,071 | -0.43(-0.54%) |
Oct 18, 2022 | 79.01 | 79.96 | 78.78 | 79.89 | 1,753,028 | +1.86(+2.39%) |
Oct 17, 2022 | 78.04 | 79.41 | 77.84 | 78.03 | 1,774,679 | +1.04(+1.36%) |
Oct 14, 2022 | 78.24 | 78.25 | 76.38 | 76.98 | 3,358,410 | -0.23(-0.29%) |
Oct 13, 2022 | 74.02 | 77.44 | 73.40 | 77.21 | 2,073,655 | +2.52(+3.37%) |
Oct 12, 2022 | 76.34 | 76.50 | 74.63 | 74.69 | 2,127,059 | -2.00(-2.61%) |
Oct 11, 2022 | 76.58 | 77.47 | 76.18 | 76.69 | 2,081,031 | +0.10(+0.14%) |
Oct 10, 2022 | 76.67 | 77.65 | 76.40 | 76.59 | 1,551,701 | -0.08(-0.11%) |
Oct 07, 2022 | 79.08 | 79.22 | 76.30 | 76.67 | 1,974,569 | -2.27(-2.88%) |
Oct 06, 2022 | 80.75 | 80.99 | 78.73 | 78.95 | 2,007,926 | -2.16(-2.67%) |
Oct 05, 2022 | 82.73 | 82.76 | 80.39 | 81.11 | 1,924,637 | -2.64(-3.15%) |
Oct 04, 2022 | 82.49 | 83.83 | 81.95 | 83.75 | 1,881,110 | +1.36(+1.65%) |
Oct 03, 2022 | 82.01 | 84.04 | 81.69 | 82.39 | 2,436,195 | +1.79(+2.22%) |
Sep 30, 2022 | 82.85 | 83.22 | 80.31 | 80.60 | 3,319,494 | -1.79(-2.17%) |
Sep 29, 2022 | 84.97 | 85.11 | 81.96 | 82.39 | 2,189,444 | -2.97(-3.48%) |
Sep 28, 2022 | 86.35 | 86.21 | 84.85 | 85.36 | 2,366,760 | +0.05(+0.06%) |
Sep 27, 2022 | 87.93 | 88.17 | 85.16 | 85.31 | 2,467,693 | -2.26(-2.58%) |
Sep 26, 2022 | 89.39 | 89.55 | 86.73 | 87.57 | 1,758,200 | -2.16(-2.41%) |
Sep 23, 2022 | 89.72 | 90.29 | 88.60 | 89.73 | 1,283,516 | -0.89(-0.99%) |
Sep 22, 2022 | 90.25 | 91.10 | 89.50 | 90.62 | 927,473 | +0.17(+0.19%) |
Sep 21, 2022 | 92.10 | 93.11 | 90.42 | 90.45 | 1,016,804 | -1.06(-1.16%) |
Sep 20, 2022 | 91.95 | 91.96 | 90.68 | 91.51 | 921,163 | -1.03(-1.12%) |
Sep 19, 2022 | 91.31 | 92.60 | 90.84 | 92.55 | 1,012,717 | +1.00(+1.09%) |
Sep 16, 2022 | 91.99 | 92.46 | 91.39 | 91.55 | 3,056,072 | -0.22(-0.24%) |
Sep 15, 2022 | 93.60 | 93.60 | 91.46 | 91.77 | 1,385,619 | -2.19(-2.33%) |
Sep 14, 2022 | 92.84 | 94.70 | 92.81 | 93.96 | 1,571,198 | +1.08(+1.16%) |
Sep 13, 2022 | 95.04 | 95.29 | 92.42 | 92.88 | 1,662,581 | -2.91(-3.04%) |
Sep 12, 2022 | 94.90 | 96.06 | 94.54 | 95.79 | 1,476,595 | +1.01(+1.06%) |
Sep 09, 2022 | 95.13 | 95.37 | 93.97 | 94.79 | 1,219,740 | +0.18(+0.19%) |
Sep 08, 2022 | 94.93 | 95.40 | 94.25 | 94.61 | 1,332,779 | -0.54(-0.56%) |
Sep 07, 2022 | 92.41 | 95.35 | 92.32 | 95.14 | 1,793,656 | +3.27(+3.56%) |
Sep 06, 2022 | 92.65 | 93.32 | 91.64 | 91.87 | 1,345,200 | -0.69(-0.74%) |
Sep 02, 2022 | 93.84 | 94.55 | 92.29 | 92.56 | 1,253,651 | -0.90(-0.97%) |
Sep 01, 2022 | 91.90 | 93.63 | 91.71 | 93.46 | 1,313,805 | +1.60(+1.74%) |
Aug 31, 2022 | 92.45 | 93.39 | 91.85 | 91.86 | 2,088,643 | -0.53(-0.57%) |
Aug 30, 2022 | 93.09 | 93.48 | 92.02 | 92.39 | 1,261,245 | -0.86(-0.92%) |
Aug 29, 2022 | 92.29 | 93.81 | 91.58 | 93.24 | 1,082,539 | +0.64(+0.69%) |
Aug 26, 2022 | 93.48 | 93.70 | 92.42 | 92.61 | 1,168,892 | -0.87(-0.93%) |
Aug 25, 2022 | 92.94 | 93.56 | 92.32 | 93.48 | 1,180,714 | +0.55(+0.59%) |
Aug 24, 2022 | 92.63 | 93.01 | 92.05 | 92.93 | 1,072,362 | +0.11(+0.12%) |
Aug 23, 2022 | 93.58 | 93.75 | 92.43 | 92.82 | 989,848 | -0.61(-0.65%) |
Aug 22, 2022 | 94.22 | 94.55 | 93.23 | 93.43 | 1,700,127 | -1.07(-1.13%) |
Aug 19, 2022 | 95.14 | 95.46 | 94.28 | 94.50 | 1,254,631 | -0.36(-0.38%) |
Aug 18, 2022 | 94.73 | 95.22 | 94.46 | 94.86 | 1,011,627 | +0.33(+0.35%) |
Aug 17, 2022 | 93.65 | 94.80 | 93.60 | 94.53 | 1,066,151 | +0.53(+0.56%) |
Aug 16, 2022 | 93.44 | 94.35 | 93.21 | 94.01 | 1,229,283 | +0.49(+0.52%) |
Aug 15, 2022 | 92.51 | 93.62 | 92.21 | 93.52 | 1,132,065 | +1.10(+1.19%) |
Aug 12, 2022 | 92.28 | 92.85 | 92.02 | 92.42 | 2,096,805 | +0.59(+0.64%) |
Aug 11, 2022 | 92.21 | 92.99 | 91.73 | 91.83 | 1,286,715 | -0.48(-0.52%) |
Aug 10, 2022 | 92.53 | 92.70 | 91.43 | 92.30 | 1,061,616 | +0.07(+0.08%) |
Aug 09, 2022 | 92.40 | 92.80 | 92.01 | 92.23 | 1,033,883 | +0.38(+0.42%) |
Aug 08, 2022 | 91.15 | 92.41 | 91.10 | 91.85 | 1,287,291 | +1.22(+1.35%) |
Aug 05, 2022 | 90.78 | 91.08 | 88.98 | 90.63 | 1,790,028 | -0.22(-0.25%) |
Aug 04, 2022 | 91.63 | 92.08 | 90.81 | 90.85 | 1,952,259 | -0.62(-0.68%) |
Aug 03, 2022 | 90.96 | 91.65 | 89.35 | 91.47 | 1,985,872 | +0.05(+0.05%) |
Aug 02, 2022 | 92.35 | 92.48 | 91.25 | 91.43 | 1,782,636 | -0.26(-0.28%) |