Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 80.00 | 80.10 | 77.53 | 78.49 | 7,158,468 | -1.81(-2.25%) |
Oct 28, 2022 | 78.81 | 80.56 | 78.64 | 80.30 | 6,936,349 | +1.72(+2.19%) |
Oct 27, 2022 | 77.75 | 79.03 | 76.57 | 78.58 | 7,952,793 | +0.89(+1.14%) |
Oct 26, 2022 | 75.98 | 78.37 | 75.97 | 77.69 | 5,556,737 | +2.07(+2.74%) |
Oct 25, 2022 | 73.83 | 75.67 | 73.83 | 75.62 | 6,018,341 | +1.84(+2.50%) |
Oct 24, 2022 | 73.67 | 74.18 | 72.60 | 73.77 | 3,451,324 | +0.16(+0.22%) |
Oct 21, 2022 | 72.11 | 73.87 | 70.77 | 73.61 | 4,981,977 | +1.21(+1.67%) |
Oct 20, 2022 | 72.79 | 73.67 | 72.03 | 72.40 | 3,262,377 | -0.17(-0.23%) |
Oct 19, 2022 | 73.43 | 73.59 | 72.28 | 72.57 | 3,508,142 | -1.29(-1.74%) |
Oct 18, 2022 | 74.52 | 74.92 | 72.84 | 73.86 | 5,908,819 | +1.00(+1.38%) |
Oct 17, 2022 | 73.68 | 73.93 | 72.62 | 72.86 | 4,681,435 | +0.84(+1.17%) |
Oct 14, 2022 | 72.83 | 73.32 | 71.80 | 72.01 | 4,996,802 | +0.13(+0.18%) |
Oct 13, 2022 | 68.57 | 72.39 | 68.45 | 71.88 | 4,262,183 | +2.10(+3.01%) |
Oct 12, 2022 | 69.92 | 70.56 | 69.07 | 69.78 | 4,320,905 | -0.47(-0.67%) |
Oct 11, 2022 | 71.12 | 71.45 | 69.68 | 70.26 | 6,346,558 | -1.37(-1.91%) |
Oct 10, 2022 | 72.96 | 72.96 | 71.18 | 71.63 | 4,551,496 | -1.30(-1.78%) |
Oct 07, 2022 | 72.44 | 73.11 | 72.03 | 72.92 | 5,100,264 | -0.52(-0.71%) |
Oct 06, 2022 | 74.81 | 75.42 | 73.36 | 73.44 | 4,689,294 | -1.84(-2.45%) |
Oct 05, 2022 | 74.43 | 75.79 | 74.13 | 75.29 | 2,946,009 | +0.06(+0.08%) |
Oct 04, 2022 | 73.65 | 75.61 | 73.22 | 75.23 | 3,489,599 | +3.03(+4.19%) |
Oct 03, 2022 | 72.01 | 72.70 | 70.65 | 72.20 | 8,303,602 | +0.73(+1.02%) |
Sep 30, 2022 | 72.18 | 73.29 | 71.45 | 71.48 | 4,600,765 | -0.95(-1.31%) |
Sep 29, 2022 | 72.39 | 73.37 | 71.56 | 72.42 | 5,388,104 | -0.69(-0.94%) |
Sep 28, 2022 | 72.83 | 74.09 | 72.23 | 73.11 | 4,335,889 | +0.47(+0.65%) |
Sep 27, 2022 | 74.27 | 74.47 | 71.74 | 72.64 | 5,994,793 | -0.75(-1.02%) |
Sep 26, 2022 | 75.66 | 76.09 | 73.33 | 73.39 | 7,614,977 | -2.55(-3.36%) |
Sep 23, 2022 | 75.15 | 77.52 | 75.10 | 75.94 | 8,952,449 | -0.21(-0.27%) |
Sep 22, 2022 | 75.85 | 76.52 | 74.50 | 76.15 | 6,200,599 | +0.06(+0.07%) |
Sep 21, 2022 | 78.36 | 79.32 | 76.08 | 76.09 | 5,148,304 | -1.21(-1.57%) |
Sep 20, 2022 | 77.05 | 77.61 | 76.16 | 77.30 | 6,858,707 | -0.62(-0.80%) |
Sep 19, 2022 | 78.92 | 79.11 | 77.17 | 77.93 | 7,513,121 | -1.77(-2.22%) |
Sep 16, 2022 | 79.85 | 79.96 | 78.48 | 79.69 | 11,835,702 | -1.35(-1.67%) |
Sep 15, 2022 | 81.57 | 83.29 | 80.69 | 81.05 | 7,633,752 | -0.85(-1.04%) |
Sep 14, 2022 | 83.61 | 83.95 | 81.34 | 81.90 | 6,630,176 | -2.10(-2.50%) |
Sep 13, 2022 | 85.32 | 86.59 | 83.79 | 84.00 | 3,383,736 | -3.54(-4.04%) |
Sep 12, 2022 | 86.60 | 88.33 | 86.55 | 87.53 | 3,984,665 | +1.48(+1.72%) |
Sep 09, 2022 | 84.69 | 86.43 | 83.95 | 86.06 | 4,407,150 | +1.59(+1.88%) |
Sep 08, 2022 | 84.14 | 85.36 | 83.39 | 84.47 | 6,020,716 | -1.04(-1.22%) |
Sep 07, 2022 | 84.09 | 85.82 | 83.28 | 85.51 | 4,473,812 | +1.41(+1.68%) |
Sep 06, 2022 | 84.94 | 85.29 | 83.51 | 84.10 | 3,898,664 | -0.54(-0.63%) |
Sep 02, 2022 | 86.13 | 86.42 | 84.23 | 84.64 | 2,666,692 | -0.62(-0.73%) |
Sep 01, 2022 | 85.77 | 86.05 | 84.16 | 85.26 | 3,656,859 | -0.70(-0.81%) |
Aug 31, 2022 | 88.22 | 88.22 | 85.91 | 85.95 | 4,341,653 | -1.35(-1.55%) |
Aug 30, 2022 | 88.20 | 88.82 | 86.95 | 87.31 | 3,166,585 | -0.25(-0.29%) |
Aug 29, 2022 | 86.91 | 88.30 | 86.54 | 87.56 | 3,675,417 | -0.01(-0.01%) |
Aug 26, 2022 | 90.68 | 90.87 | 87.53 | 87.57 | 2,896,992 | -2.90(-3.20%) |
Aug 25, 2022 | 89.36 | 90.94 | 88.60 | 90.47 | 4,914,486 | +1.07(+1.20%) |
Aug 24, 2022 | 89.80 | 90.22 | 88.60 | 89.40 | 4,215,730 | -0.50(-0.55%) |
Aug 23, 2022 | 91.09 | 91.95 | 89.85 | 89.89 | 3,317,130 | -1.80(-1.96%) |
Aug 22, 2022 | 93.07 | 93.39 | 91.53 | 91.69 | 3,546,974 | -2.47(-2.63%) |
Aug 19, 2022 | 93.76 | 94.66 | 93.45 | 94.17 | 3,321,419 | -0.19(-0.20%) |
Aug 18, 2022 | 95.37 | 95.55 | 93.79 | 94.35 | 5,307,657 | -1.22(-1.28%) |
Aug 17, 2022 | 96.09 | 96.32 | 95.18 | 95.58 | 3,061,883 | -1.80(-1.85%) |
Aug 16, 2022 | 95.90 | 97.48 | 95.87 | 97.37 | 3,201,394 | +0.68(+0.70%) |
Aug 15, 2022 | 95.34 | 97.07 | 95.34 | 96.70 | 3,482,577 | +0.63(+0.66%) |
Aug 12, 2022 | 95.24 | 96.48 | 94.85 | 96.07 | 2,651,830 | +1.51(+1.60%) |
Aug 11, 2022 | 94.84 | 95.96 | 94.31 | 94.55 | 4,991,421 | +0.59(+0.63%) |
Aug 10, 2022 | 94.23 | 95.10 | 93.30 | 93.96 | 4,465,489 | +1.76(+1.91%) |
Aug 09, 2022 | 92.26 | 94.66 | 92.18 | 92.20 | 4,524,344 | -0.07(-0.07%) |
Aug 08, 2022 | 92.84 | 93.69 | 92.05 | 92.26 | 3,057,851 | +0.67(+0.73%) |
Aug 05, 2022 | 89.72 | 92.54 | 89.50 | 91.60 | 3,641,926 | +0.75(+0.83%) |
Aug 04, 2022 | 94.68 | 94.68 | 89.84 | 90.84 | 9,209,904 | -7.11(-7.26%) |
Aug 03, 2022 | 96.89 | 98.93 | 96.70 | 97.96 | 3,159,917 | +1.82(+1.90%) |
Aug 02, 2022 | 96.19 | 96.56 | 95.46 | 96.13 | 2,105,196 | -1.03(-1.06%) |