Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 85.51 | 86.25 | 82.47 | 83.58 | 17,707,256 | -2.67(-3.10%) |
Oct 28, 2022 | 86.09 | 87.42 | 84.19 | 86.25 | 16,006,016 | -1.10(-1.26%) |
Oct 27, 2022 | 88.55 | 89.71 | 87.10 | 87.35 | 10,783,566 | -1.20(-1.36%) |
Oct 26, 2022 | 88.10 | 91.34 | 87.92 | 88.55 | 12,112,974 | -0.69(-0.77%) |
Oct 25, 2022 | 86.17 | 89.68 | 85.96 | 89.24 | 17,995,840 | +5.92(+7.11%) |
Oct 24, 2022 | 84.55 | 84.60 | 80.86 | 83.32 | 13,298,456 | -0.62(-0.74%) |
Oct 21, 2022 | 83.62 | 85.13 | 82.35 | 83.94 | 14,423,858 | -0.84(-0.99%) |
Oct 20, 2022 | 84.68 | 87.60 | 84.00 | 84.78 | 10,580,763 | +0.31(+0.37%) |
Oct 19, 2022 | 84.36 | 85.76 | 83.31 | 84.47 | 8,585,194 | -0.82(-0.96%) |
Oct 18, 2022 | 87.42 | 87.75 | 84.61 | 85.29 | 9,919,295 | +0.63(+0.74%) |
Oct 17, 2022 | 82.71 | 84.83 | 82.63 | 84.66 | 19,566,872 | +4.19(+5.21%) |
Oct 14, 2022 | 84.26 | 85.52 | 80.29 | 80.47 | 11,764,587 | -3.57(-4.25%) |
Oct 13, 2022 | 79.35 | 84.78 | 79.35 | 84.04 | 15,395,814 | +0.23(+0.27%) |
Oct 12, 2022 | 83.54 | 85.17 | 82.32 | 83.81 | 11,067,110 | +0.72(+0.87%) |
Oct 11, 2022 | 84.09 | 84.82 | 79.82 | 83.09 | 16,094,684 | -1.43(-1.69%) |
Oct 10, 2022 | 87.38 | 87.85 | 84.23 | 84.52 | 20,922,698 | -5.65(-6.27%) |
Oct 07, 2022 | 92.18 | 92.82 | 89.69 | 90.17 | 9,229,612 | -4.25(-4.50%) |
Oct 06, 2022 | 93.22 | 95.57 | 93.22 | 94.42 | 8,650,530 | +0.59(+0.63%) |
Oct 05, 2022 | 91.02 | 94.61 | 90.99 | 93.83 | 9,798,336 | +1.04(+1.12%) |
Oct 04, 2022 | 89.55 | 93.00 | 89.50 | 92.79 | 11,236,424 | +5.61(+6.43%) |
Oct 03, 2022 | 87.53 | 88.06 | 85.44 | 87.18 | 10,413,962 | +1.11(+1.29%) |
Sep 30, 2022 | 87.95 | 89.52 | 85.98 | 86.07 | 10,641,931 | -2.63(-2.97%) |
Sep 29, 2022 | 89.67 | 90.56 | 87.71 | 88.70 | 10,768,369 | -2.42(-2.66%) |
Sep 28, 2022 | 85.83 | 91.65 | 85.56 | 91.12 | 14,917,946 | +5.37(+6.26%) |
Sep 27, 2022 | 85.35 | 87.69 | 84.58 | 85.75 | 11,621,664 | +1.49(+1.77%) |
Sep 26, 2022 | 87.07 | 89.08 | 84.13 | 84.26 | 16,933,300 | -2.71(-3.12%) |
Sep 23, 2022 | 86.92 | 87.63 | 85.68 | 86.97 | 12,175,887 | -0.69(-0.79%) |
Sep 22, 2022 | 90.86 | 91.50 | 87.10 | 87.66 | 12,994,328 | -3.52(-3.86%) |
Sep 21, 2022 | 93.07 | 95.64 | 91.13 | 91.18 | 14,451,156 | -0.45(-0.49%) |
Sep 20, 2022 | 92.13 | 93.51 | 90.39 | 91.63 | 15,947,357 | -3.40(-3.58%) |
Sep 19, 2022 | 93.00 | 95.14 | 92.63 | 95.03 | 10,974,688 | +1.03(+1.10%) |
Sep 16, 2022 | 94.90 | 94.95 | 91.85 | 94.00 | 17,490,508 | -2.40(-2.49%) |
Sep 15, 2022 | 95.10 | 98.98 | 95.02 | 96.40 | 15,035,387 | -1.26(-1.29%) |
Sep 14, 2022 | 96.76 | 97.84 | 95.53 | 97.66 | 15,112,381 | +2.65(+2.79%) |
Sep 13, 2022 | 94.19 | 97.36 | 93.80 | 95.01 | 15,141,894 | -2.64(-2.70%) |
Sep 12, 2022 | 97.28 | 99.30 | 96.85 | 97.65 | 11,229,230 | +1.42(+1.48%) |
Sep 09, 2022 | 96.20 | 97.27 | 95.66 | 96.23 | 12,029,660 | +0.06(+0.06%) |
Sep 08, 2022 | 93.60 | 96.38 | 93.37 | 96.17 | 10,110,122 | +1.20(+1.26%) |
Sep 07, 2022 | 91.88 | 95.56 | 91.76 | 94.97 | 9,526,291 | +3.36(+3.66%) |
Sep 06, 2022 | 91.16 | 92.21 | 89.81 | 91.61 | 9,197,695 | +0.48(+0.53%) |
Sep 02, 2022 | 93.71 | 94.07 | 90.61 | 91.13 | 8,673,546 | -1.53(-1.65%) |
Sep 01, 2022 | 92.25 | 92.86 | 89.79 | 92.66 | 10,448,491 | -0.78(-0.83%) |
Aug 31, 2022 | 95.43 | 96.38 | 93.23 | 93.44 | 14,571,117 | +1.64(+1.79%) |
Aug 30, 2022 | 93.28 | 94.52 | 90.75 | 91.80 | 8,772,289 | -0.86(-0.93%) |
Aug 29, 2022 | 91.03 | 93.97 | 90.95 | 92.66 | 11,058,963 | -0.04(-0.04%) |
Aug 26, 2022 | 96.89 | 97.45 | 92.63 | 92.70 | 12,286,549 | -4.02(-4.16%) |
Aug 25, 2022 | 94.14 | 96.76 | 93.95 | 96.72 | 8,165,982 | +2.96(+3.16%) |
Aug 24, 2022 | 93.12 | 95.77 | 93.02 | 93.76 | 8,974,324 | +0.56(+0.60%) |
Aug 23, 2022 | 93.03 | 95.29 | 92.38 | 93.20 | 11,395,637 | -0.38(-0.41%) |
Aug 22, 2022 | 94.05 | 95.30 | 93.13 | 93.58 | 12,372,868 | -2.98(-3.09%) |
Aug 19, 2022 | 97.89 | 98.43 | 95.90 | 96.56 | 11,274,800 | -3.30(-3.30%) |
Aug 18, 2022 | 98.75 | 100.63 | 97.16 | 99.86 | 11,267,458 | +0.44(+0.44%) |
Aug 17, 2022 | 100.05 | 101.00 | 99.02 | 99.42 | 10,641,506 | -2.66(-2.61%) |
Aug 16, 2022 | 102.57 | 103.03 | 100.16 | 102.08 | 14,120,695 | +0.57(+0.56%) |
Aug 15, 2022 | 100.72 | 102.22 | 100.47 | 101.51 | 10,124,418 | +0.41(+0.41%) |
Aug 12, 2022 | 100.55 | 101.78 | 100.01 | 101.10 | 12,320,930 | +1.99(+2.01%) |
Aug 11, 2022 | 101.12 | 101.95 | 98.55 | 99.11 | 16,437,899 | +0.20(+0.20%) |
Aug 10, 2022 | 98.09 | 99.00 | 96.36 | 98.91 | 17,061,276 | +4.43(+4.69%) |
Aug 09, 2022 | 95.45 | 95.78 | 93.61 | 94.48 | 12,352,767 | -1.78(-1.85%) |
Aug 08, 2022 | 96.35 | 98.94 | 95.32 | 96.26 | 19,551,012 | +0.94(+0.99%) |
Aug 05, 2022 | 95.24 | 96.99 | 94.41 | 95.32 | 12,281,512 | -1.66(-1.71%) |
Aug 04, 2022 | 97.90 | 98.41 | 94.47 | 96.98 | 20,143,822 | -0.94(-0.96%) |
Aug 03, 2022 | 101.14 | 101.95 | 97.27 | 97.92 | 53,800,592 | +8.29(+9.25%) |
Aug 02, 2022 | 87.11 | 90.67 | 86.91 | 89.63 | 19,561,616 | +1.06(+1.20%) |