Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 83.64 | 84.45 | 83.33 | 83.84 | 926,253 | -0.26(-0.31%) |
Oct 28, 2022 | 82.47 | 84.15 | 81.97 | 84.10 | 875,666 | +1.52(+1.83%) |
Oct 27, 2022 | 83.01 | 83.73 | 82.36 | 82.58 | 1,327,345 | +0.08(+0.10%) |
Oct 26, 2022 | 82.35 | 84.05 | 82.22 | 82.50 | 881,142 | -0.12(-0.14%) |
Oct 25, 2022 | 80.60 | 82.68 | 80.60 | 82.62 | 1,086,679 | +2.16(+2.68%) |
Oct 24, 2022 | 80.13 | 80.64 | 79.04 | 80.46 | 1,233,313 | +0.64(+0.81%) |
Oct 21, 2022 | 78.05 | 79.90 | 77.35 | 79.82 | 867,482 | +1.60(+2.05%) |
Oct 20, 2022 | 78.92 | 79.98 | 77.94 | 78.21 | 788,118 | -0.70(-0.89%) |
Oct 19, 2022 | 79.61 | 79.87 | 78.22 | 78.92 | 522,317 | -1.40(-1.74%) |
Oct 18, 2022 | 81.04 | 81.51 | 79.55 | 80.31 | 1,105,023 | +1.25(+1.58%) |
Oct 17, 2022 | 78.30 | 79.49 | 78.30 | 79.07 | 1,505,619 | +2.42(+3.15%) |
Oct 14, 2022 | 79.73 | 80.12 | 76.57 | 76.65 | 627,212 | -2.29(-2.90%) |
Oct 13, 2022 | 75.76 | 79.43 | 75.14 | 78.94 | 1,459,545 | +1.17(+1.50%) |
Oct 12, 2022 | 78.19 | 78.29 | 77.33 | 77.77 | 1,013,452 | -0.24(-0.30%) |
Oct 11, 2022 | 78.56 | 79.33 | 77.24 | 78.01 | 809,780 | -0.81(-1.03%) |
Oct 10, 2022 | 80.22 | 80.22 | 78.19 | 78.82 | 837,487 | -1.09(-1.36%) |
Oct 07, 2022 | 81.45 | 81.45 | 79.46 | 79.91 | 865,622 | -2.59(-3.14%) |
Oct 06, 2022 | 82.64 | 83.63 | 82.22 | 82.50 | 724,347 | -0.34(-0.41%) |
Oct 05, 2022 | 81.96 | 83.43 | 81.34 | 82.84 | 916,793 | -0.20(-0.24%) |
Oct 04, 2022 | 81.46 | 83.07 | 81.32 | 83.04 | 719,763 | +3.11(+3.89%) |
Oct 03, 2022 | 78.66 | 80.37 | 77.98 | 79.93 | 847,628 | +2.26(+2.91%) |
Sep 30, 2022 | 78.32 | 79.71 | 77.67 | 77.67 | 1,143,101 | -0.78(-1.00%) |
Sep 29, 2022 | 78.86 | 79.08 | 77.60 | 78.45 | 763,267 | -1.42(-1.77%) |
Sep 28, 2022 | 78.14 | 80.24 | 77.86 | 79.87 | 1,076,532 | +2.28(+2.94%) |
Sep 27, 2022 | 78.44 | 78.97 | 77.02 | 77.59 | 1,137,730 | +0.33(+0.42%) |
Sep 26, 2022 | 78.08 | 79.17 | 77.19 | 77.26 | 927,488 | -1.00(-1.28%) |
Sep 23, 2022 | 78.73 | 78.76 | 77.15 | 78.26 | 1,413,399 | -1.25(-1.58%) |
Sep 22, 2022 | 81.41 | 81.58 | 79.38 | 79.52 | 1,018,837 | -2.10(-2.58%) |
Sep 21, 2022 | 83.60 | 84.52 | 81.62 | 81.62 | 1,259,446 | -1.35(-1.63%) |
Sep 20, 2022 | 83.43 | 83.65 | 82.43 | 82.98 | 576,048 | -1.26(-1.50%) |
Sep 19, 2022 | 82.82 | 84.30 | 82.82 | 84.24 | 777,602 | +0.58(+0.70%) |
Sep 16, 2022 | 83.86 | 83.96 | 82.87 | 83.66 | 627,986 | -1.31(-1.55%) |
Sep 15, 2022 | 85.37 | 86.57 | 84.61 | 84.97 | 1,311,047 | -0.91(-1.06%) |
Sep 14, 2022 | 85.75 | 86.24 | 84.87 | 85.88 | 647,104 | +0.40(+0.46%) |
Sep 13, 2022 | 86.80 | 86.99 | 85.27 | 85.49 | 600,199 | -3.80(-4.26%) |
Sep 12, 2022 | 88.75 | 89.32 | 88.49 | 89.29 | 675,029 | +0.87(+0.98%) |
Sep 09, 2022 | 87.43 | 88.65 | 87.27 | 88.42 | 660,995 | +1.72(+1.98%) |
Sep 08, 2022 | 84.86 | 86.72 | 84.56 | 86.70 | 838,129 | +1.18(+1.37%) |
Sep 07, 2022 | 83.41 | 85.73 | 83.20 | 85.52 | 517,066 | +2.04(+2.44%) |
Sep 06, 2022 | 83.94 | 84.12 | 82.68 | 83.49 | 1,119,861 | -0.19(-0.22%) |
Sep 02, 2022 | 85.23 | 85.50 | 83.27 | 83.68 | 677,341 | -0.48(-0.58%) |
Sep 01, 2022 | 84.01 | 84.18 | 82.56 | 84.16 | 869,170 | -0.80(-0.94%) |
Aug 31, 2022 | 86.06 | 86.45 | 84.80 | 84.96 | 677,155 | -0.51(-0.60%) |
Aug 30, 2022 | 86.74 | 86.90 | 84.91 | 85.48 | 600,360 | -0.84(-0.97%) |
Aug 29, 2022 | 86.21 | 87.19 | 86.00 | 86.32 | 544,970 | -0.76(-0.87%) |
Aug 26, 2022 | 90.42 | 90.42 | 87.08 | 87.08 | 803,521 | -3.34(-3.69%) |
Aug 25, 2022 | 89.50 | 90.44 | 89.33 | 90.42 | 344,651 | +1.43(+1.61%) |
Aug 24, 2022 | 88.43 | 89.43 | 88.30 | 88.98 | 394,637 | +0.71(+0.81%) |
Aug 23, 2022 | 88.54 | 89.34 | 88.17 | 88.27 | 601,022 | -0.15(-0.17%) |
Aug 22, 2022 | 89.27 | 89.36 | 88.22 | 88.42 | 449,200 | -1.96(-2.16%) |
Aug 19, 2022 | 91.34 | 91.41 | 90.05 | 90.38 | 491,337 | -1.84(-1.99%) |
Aug 18, 2022 | 92.06 | 92.42 | 91.64 | 92.21 | 408,879 | +0.27(+0.29%) |
Aug 17, 2022 | 92.12 | 92.63 | 91.32 | 91.95 | 464,197 | -1.23(-1.31%) |
Aug 16, 2022 | 92.88 | 93.68 | 92.19 | 93.17 | 557,342 | -0.08(-0.08%) |
Aug 15, 2022 | 92.36 | 93.42 | 92.19 | 93.25 | 529,795 | +0.24(+0.25%) |
Aug 12, 2022 | 92.03 | 93.01 | 91.50 | 93.01 | 663,971 | +1.61(+1.76%) |
Aug 11, 2022 | 92.46 | 93.26 | 91.25 | 91.40 | 819,769 | -0.24(-0.26%) |
Aug 10, 2022 | 90.83 | 91.75 | 90.63 | 91.64 | 1,015,379 | +2.90(+3.27%) |
Aug 09, 2022 | 89.73 | 89.78 | 88.41 | 88.74 | 752,151 | -1.48(-1.64%) |
Aug 08, 2022 | 90.33 | 91.39 | 90.07 | 90.22 | 807,534 | +0.35(+0.38%) |
Aug 05, 2022 | 88.14 | 90.01 | 87.99 | 89.87 | 980,002 | +0.62(+0.70%) |
Aug 04, 2022 | 89.19 | 89.41 | 88.62 | 89.25 | 855,091 | -0.17(-0.19%) |
Aug 03, 2022 | 88.61 | 89.62 | 88.30 | 89.42 | 1,423,179 | +1.44(+1.64%) |
Aug 02, 2022 | 87.44 | 88.97 | 87.18 | 87.97 | 944,526 | +0.09(+0.10%) |