Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 87.96 | 88.71 | 87.93 | 88.56 | 56,786 | +0.29(+0.33%) |
Oct 28, 2022 | 85.64 | 88.34 | 85.60 | 88.27 | 55,979 | +3.20(+3.77%) |
Oct 27, 2022 | 84.86 | 86.08 | 84.86 | 85.06 | 147,652 | +0.82(+0.97%) |
Oct 26, 2022 | 84.47 | 85.00 | 84.21 | 84.25 | 26,391 | +0.14(+0.16%) |
Oct 25, 2022 | 84.12 | 84.20 | 83.18 | 84.11 | 64,277 | -0.36(-0.43%) |
Oct 24, 2022 | 83.37 | 84.71 | 83.37 | 84.47 | 23,730 | +1.59(+1.92%) |
Oct 21, 2022 | 80.82 | 82.94 | 80.82 | 82.88 | 14,575 | +1.77(+2.18%) |
Oct 20, 2022 | 82.36 | 82.53 | 80.72 | 81.11 | 51,504 | -2.14(-2.57%) |
Oct 19, 2022 | 82.63 | 83.89 | 82.63 | 83.25 | 34,184 | +0.09(+0.11%) |
Oct 18, 2022 | 83.76 | 83.76 | 82.45 | 83.16 | 143,625 | +1.11(+1.35%) |
Oct 17, 2022 | 81.70 | 82.45 | 81.57 | 82.05 | 60,486 | +1.46(+1.81%) |
Oct 14, 2022 | 82.91 | 83.33 | 80.50 | 80.59 | 18,042 | -1.75(-2.13%) |
Oct 13, 2022 | 78.20 | 82.59 | 77.99 | 82.35 | 27,495 | +2.79(+3.51%) |
Oct 12, 2022 | 80.28 | 80.59 | 79.55 | 79.55 | 37,104 | -0.60(-0.75%) |
Oct 11, 2022 | 79.87 | 81.12 | 79.87 | 80.15 | 18,453 | +0.08(+0.10%) |
Oct 10, 2022 | 79.99 | 80.35 | 79.78 | 80.08 | 13,822 | +0.43(+0.54%) |
Oct 07, 2022 | 80.40 | 80.40 | 79.54 | 79.65 | 449,434 | -1.30(-1.60%) |
Oct 06, 2022 | 81.16 | 81.50 | 80.72 | 80.94 | 47,247 | -0.68(-0.84%) |
Oct 05, 2022 | 81.15 | 81.97 | 81.15 | 81.63 | 34,091 | -0.43(-0.52%) |
Oct 04, 2022 | 79.96 | 82.10 | 79.96 | 82.05 | 27,726 | +2.88(+3.63%) |
Oct 03, 2022 | 77.53 | 79.44 | 77.53 | 79.18 | 33,149 | +2.17(+2.81%) |
Sep 30, 2022 | 77.59 | 78.38 | 76.88 | 77.01 | 20,794 | -0.58(-0.75%) |
Sep 29, 2022 | 77.14 | 77.69 | 76.34 | 77.60 | 51,708 | -0.14(-0.18%) |
Sep 28, 2022 | 76.86 | 78.18 | 76.53 | 77.73 | 292,875 | +1.07(+1.40%) |
Sep 27, 2022 | 76.76 | 76.95 | 75.93 | 76.66 | 29,533 | +0.50(+0.65%) |
Sep 26, 2022 | 77.37 | 77.40 | 75.89 | 76.16 | 44,035 | -1.72(-2.21%) |
Sep 23, 2022 | 78.44 | 78.44 | 77.14 | 77.88 | 23,817 | -1.15(-1.46%) |
Sep 22, 2022 | 79.96 | 79.96 | 78.86 | 79.03 | 14,999 | -0.84(-1.05%) |
Sep 21, 2022 | 81.90 | 81.90 | 79.88 | 79.88 | 17,511 | -1.59(-1.95%) |
Sep 20, 2022 | 81.89 | 82.08 | 80.60 | 81.46 | 15,534 | -1.24(-1.50%) |
Sep 19, 2022 | 80.77 | 82.71 | 80.77 | 82.70 | 13,461 | +1.24(+1.52%) |
Sep 16, 2022 | 81.50 | 81.79 | 81.20 | 81.46 | 13,763 | -0.89(-1.08%) |
Sep 15, 2022 | 82.22 | 82.93 | 81.98 | 82.36 | 8,019 | +0.06(+0.07%) |
Sep 14, 2022 | 82.72 | 82.72 | 81.73 | 82.30 | 29,911 | +0.02(+0.02%) |
Sep 13, 2022 | 83.10 | 83.38 | 82.21 | 82.28 | 15,338 | -2.08(-2.47%) |
Sep 12, 2022 | 84.04 | 84.71 | 83.85 | 84.36 | 32,697 | +0.76(+0.90%) |
Sep 09, 2022 | 83.45 | 83.91 | 83.39 | 83.60 | 17,915 | +0.42(+0.50%) |
Sep 08, 2022 | 82.02 | 83.24 | 82.02 | 83.19 | 12,584 | +0.88(+1.07%) |
Sep 07, 2022 | 80.50 | 82.36 | 80.50 | 82.31 | 84,665 | +1.71(+2.13%) |
Sep 06, 2022 | 80.46 | 81.10 | 80.34 | 80.59 | 13,416 | -0.17(-0.22%) |
Sep 02, 2022 | 82.07 | 82.52 | 80.53 | 80.77 | 19,288 | -0.29(-0.36%) |
Sep 01, 2022 | 80.31 | 81.08 | 79.97 | 81.06 | 17,132 | +0.44(+0.54%) |
Aug 31, 2022 | 81.52 | 81.65 | 80.62 | 80.62 | 9,384 | -0.69(-0.85%) |
Aug 30, 2022 | 82.28 | 82.28 | 81.18 | 81.31 | 28,356 | -0.78(-0.96%) |
Aug 29, 2022 | 82.14 | 82.50 | 81.59 | 82.09 | 12,561 | -0.54(-0.66%) |
Aug 26, 2022 | 84.47 | 84.47 | 82.62 | 82.64 | 21,593 | -1.67(-1.99%) |
Aug 25, 2022 | 83.60 | 84.31 | 83.50 | 84.31 | 16,803 | +1.02(+1.22%) |
Aug 24, 2022 | 82.91 | 83.43 | 82.69 | 83.29 | 14,553 | +0.28(+0.34%) |
Aug 23, 2022 | 83.27 | 83.58 | 82.92 | 83.01 | 7,895 | -0.27(-0.33%) |
Aug 22, 2022 | 84.35 | 84.35 | 83.18 | 83.29 | 14,497 | -1.90(-2.23%) |
Aug 19, 2022 | 85.65 | 85.65 | 85.06 | 85.18 | 15,245 | -0.91(-1.06%) |
Aug 18, 2022 | 85.54 | 86.10 | 85.51 | 86.09 | 145,149 | +0.60(+0.70%) |
Aug 17, 2022 | 84.82 | 85.81 | 84.82 | 85.49 | 17,771 | +0.26(+0.31%) |
Aug 16, 2022 | 84.47 | 85.36 | 84.47 | 85.23 | 14,133 | +0.61(+0.72%) |
Aug 15, 2022 | 84.11 | 84.77 | 83.99 | 84.62 | 22,778 | -0.11(-0.13%) |
Aug 12, 2022 | 83.61 | 84.75 | 83.61 | 84.73 | 17,012 | +1.45(+1.74%) |
Aug 11, 2022 | 82.65 | 83.59 | 82.65 | 83.27 | 70,402 | +1.06(+1.30%) |
Aug 10, 2022 | 81.49 | 82.21 | 81.49 | 82.21 | 73,000 | +1.47(+1.82%) |
Aug 09, 2022 | 79.64 | 80.84 | 79.64 | 80.74 | 17,056 | +1.14(+1.44%) |
Aug 08, 2022 | 79.41 | 80.07 | 79.41 | 79.60 | 29,949 | +0.52(+0.66%) |
Aug 05, 2022 | 78.11 | 79.18 | 78.11 | 79.07 | 86,785 | +0.65(+0.83%) |
Aug 04, 2022 | 78.93 | 79.14 | 78.42 | 78.42 | 12,152 | -0.47(-0.60%) |
Aug 03, 2022 | 78.52 | 79.01 | 78.02 | 78.90 | 53,234 | +0.71(+0.90%) |
Aug 02, 2022 | 78.36 | 79.32 | 78.12 | 78.19 | 37,997 | -0.42(-0.53%) |