Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 84.75 | 85.12 | 81.30 | 83.57 | 2,762,286 | -1.32(-1.56%) |
Oct 28, 2022 | 85.76 | 85.93 | 83.38 | 84.89 | 1,552,619 | -1.46(-1.69%) |
Oct 27, 2022 | 87.10 | 87.79 | 85.57 | 86.35 | 1,344,864 | -0.48(-0.55%) |
Oct 26, 2022 | 86.37 | 88.19 | 85.73 | 86.84 | 2,066,829 | +0.56(+0.65%) |
Oct 25, 2022 | 81.42 | 86.66 | 81.42 | 86.27 | 1,542,453 | +4.40(+5.37%) |
Oct 24, 2022 | 83.86 | 83.86 | 80.47 | 81.88 | 1,391,764 | -2.05(-2.44%) |
Oct 21, 2022 | 79.27 | 84.34 | 79.27 | 83.93 | 1,324,688 | +4.51(+5.68%) |
Oct 20, 2022 | 80.64 | 81.60 | 79.02 | 79.41 | 1,314,908 | -1.01(-1.25%) |
Oct 19, 2022 | 78.23 | 81.51 | 77.76 | 80.42 | 1,380,469 | +0.71(+0.90%) |
Oct 18, 2022 | 81.26 | 81.77 | 78.10 | 79.71 | 1,794,050 | +1.58(+2.02%) |
Oct 17, 2022 | 75.83 | 78.59 | 75.12 | 78.13 | 1,570,389 | +4.41(+5.98%) |
Oct 14, 2022 | 78.51 | 79.55 | 73.54 | 73.72 | 1,823,405 | -3.33(-4.32%) |
Oct 13, 2022 | 71.81 | 78.86 | 71.59 | 77.05 | 4,272,821 | +2.90(+3.91%) |
Oct 12, 2022 | 80.42 | 80.55 | 74.08 | 74.15 | 3,012,376 | -6.80(-8.40%) |
Oct 11, 2022 | 81.18 | 81.48 | 78.35 | 80.95 | 1,131,070 | -1.02(-1.24%) |
Oct 10, 2022 | 81.23 | 83.15 | 80.50 | 81.96 | 998,391 | +1.63(+2.03%) |
Oct 07, 2022 | 82.66 | 83.62 | 79.69 | 80.33 | 1,757,724 | -3.56(-4.24%) |
Oct 06, 2022 | 82.96 | 85.25 | 82.96 | 83.89 | 1,344,564 | +0.71(+0.86%) |
Oct 05, 2022 | 85.46 | 86.15 | 82.33 | 83.18 | 1,248,392 | -3.79(-4.36%) |
Oct 04, 2022 | 85.78 | 87.42 | 85.46 | 86.97 | 1,368,749 | +4.44(+5.38%) |
Oct 03, 2022 | 82.87 | 83.43 | 80.76 | 82.53 | 1,362,190 | +1.57(+1.94%) |
Sep 30, 2022 | 80.67 | 83.47 | 79.72 | 80.96 | 1,160,810 | -0.04(-0.04%) |
Sep 29, 2022 | 82.54 | 83.43 | 79.26 | 80.99 | 1,699,398 | -2.40(-2.88%) |
Sep 28, 2022 | 81.95 | 83.64 | 79.62 | 83.39 | 1,689,404 | +0.97(+1.18%) |
Sep 27, 2022 | 83.35 | 85.19 | 81.75 | 82.42 | 1,595,048 | +2.11(+2.62%) |
Sep 26, 2022 | 81.27 | 83.56 | 80.25 | 80.31 | 1,329,362 | -1.87(-2.28%) |
Sep 23, 2022 | 83.28 | 84.03 | 81.55 | 82.18 | 1,764,141 | -3.78(-4.40%) |
Sep 22, 2022 | 91.67 | 92.99 | 85.94 | 85.96 | 2,061,050 | -4.67(-5.15%) |
Sep 21, 2022 | 91.63 | 93.42 | 90.62 | 90.63 | 1,355,760 | -0.92(-1.00%) |
Sep 20, 2022 | 92.61 | 92.83 | 90.87 | 91.55 | 1,405,459 | -2.07(-2.21%) |
Sep 19, 2022 | 90.19 | 94.21 | 89.99 | 93.62 | 1,416,147 | +2.52(+2.77%) |
Sep 16, 2022 | 89.67 | 92.66 | 89.36 | 91.11 | 1,946,902 | -0.32(-0.35%) |
Sep 15, 2022 | 97.57 | 98.58 | 90.72 | 91.43 | 2,198,503 | -7.87(-7.93%) |
Sep 14, 2022 | 95.84 | 100.34 | 94.95 | 99.30 | 1,802,225 | +4.40(+4.64%) |
Sep 13, 2022 | 91.85 | 97.74 | 91.22 | 94.90 | 1,751,722 | -0.23(-0.24%) |
Sep 12, 2022 | 99.29 | 100.26 | 93.32 | 95.13 | 1,975,678 | -2.07(-2.13%) |
Sep 09, 2022 | 99.63 | 101.23 | 96.49 | 97.20 | 2,070,613 | -0.13(-0.13%) |
Sep 08, 2022 | 92.99 | 97.74 | 92.96 | 97.33 | 2,520,417 | +5.01(+5.43%) |
Sep 07, 2022 | 90.12 | 92.59 | 89.33 | 92.32 | 1,291,502 | +1.60(+1.76%) |
Sep 06, 2022 | 94.81 | 95.34 | 90.58 | 90.72 | 2,517,647 | +2.12(+2.39%) |
Sep 02, 2022 | 87.21 | 88.91 | 85.32 | 88.60 | 1,741,796 | +3.19(+3.74%) |
Sep 01, 2022 | 85.45 | 86.16 | 82.76 | 85.41 | 1,790,037 | -1.78(-2.05%) |
Aug 31, 2022 | 89.31 | 89.57 | 87.06 | 87.19 | 2,936,460 | -2.34(-2.61%) |
Aug 30, 2022 | 92.45 | 92.78 | 88.44 | 89.53 | 2,348,415 | -2.33(-2.53%) |
Aug 29, 2022 | 89.75 | 92.59 | 88.16 | 91.86 | 1,664,764 | +0.16(+0.17%) |
Aug 26, 2022 | 92.72 | 92.88 | 89.78 | 91.70 | 1,699,899 | -0.93(-1.00%) |
Aug 25, 2022 | 90.80 | 92.91 | 89.92 | 92.63 | 2,220,107 | +3.46(+3.87%) |
Aug 24, 2022 | 87.14 | 90.19 | 86.88 | 89.17 | 2,264,075 | +2.47(+2.85%) |
Aug 23, 2022 | 82.56 | 87.01 | 82.56 | 86.71 | 2,384,893 | +4.71(+5.75%) |
Aug 22, 2022 | 77.41 | 82.75 | 76.03 | 81.99 | 2,901,136 | +3.20(+4.06%) |
Aug 19, 2022 | 82.78 | 83.28 | 76.74 | 78.79 | 3,361,155 | -3.46(-4.20%) |
Aug 18, 2022 | 87.40 | 87.40 | 81.44 | 82.24 | 6,379,488 | -9.10(-9.96%) |
Aug 17, 2022 | 91.85 | 92.54 | 89.59 | 91.34 | 2,158,203 | -1.12(-1.21%) |
Aug 16, 2022 | 99.07 | 99.46 | 90.11 | 92.46 | 3,735,382 | -4.99(-5.13%) |
Aug 15, 2022 | 93.71 | 98.49 | 92.72 | 97.46 | 2,392,854 | +2.37(+2.49%) |
Aug 12, 2022 | 89.45 | 95.13 | 88.64 | 95.09 | 1,946,113 | +6.05(+6.80%) |
Aug 11, 2022 | 89.50 | 89.96 | 88.03 | 89.03 | 1,237,290 | +0.58(+0.65%) |
Aug 10, 2022 | 87.47 | 89.37 | 86.70 | 88.45 | 1,452,845 | +3.21(+3.77%) |
Aug 09, 2022 | 84.65 | 85.49 | 83.77 | 85.24 | 934,795 | +1.20(+1.43%) |
Aug 08, 2022 | 83.47 | 85.35 | 82.76 | 84.05 | 1,829,928 | +2.88(+3.55%) |
Aug 05, 2022 | 82.17 | 83.39 | 78.99 | 81.17 | 1,882,310 | -1.71(-2.06%) |
Aug 04, 2022 | 84.20 | 84.39 | 81.53 | 82.87 | 1,536,906 | -0.18(-0.22%) |
Aug 03, 2022 | 86.47 | 86.64 | 82.80 | 83.06 | 1,608,974 | -2.76(-3.21%) |
Aug 02, 2022 | 84.83 | 86.46 | 83.65 | 85.81 | 1,069,821 | +0.05(+0.06%) |