Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 80.25 | 81.13 | 79.28 | 79.74 | 471,968 | -1.12(-1.38%) |
Oct 28, 2022 | 78.10 | 81.03 | 77.55 | 80.86 | 417,399 | +2.78(+3.56%) |
Oct 27, 2022 | 78.35 | 80.22 | 77.54 | 78.08 | 611,054 | +0.49(+0.63%) |
Oct 26, 2022 | 79.49 | 80.75 | 77.55 | 77.59 | 776,329 | -1.20(-1.53%) |
Oct 25, 2022 | 77.73 | 78.82 | 77.25 | 78.79 | 829,764 | +1.49(+1.92%) |
Oct 24, 2022 | 74.97 | 77.83 | 74.56 | 77.31 | 792,634 | +2.76(+3.71%) |
Oct 21, 2022 | 72.69 | 75.17 | 72.15 | 74.54 | 813,995 | +2.14(+2.96%) |
Oct 20, 2022 | 72.72 | 75.27 | 71.77 | 72.40 | 959,187 | -0.02(-0.03%) |
Oct 19, 2022 | 77.16 | 77.16 | 69.67 | 72.42 | 2,435,989 | -6.72(-8.49%) |
Oct 18, 2022 | 80.74 | 81.12 | 78.49 | 79.14 | 1,432,712 | +1.65(+2.14%) |
Oct 17, 2022 | 78.10 | 78.33 | 76.15 | 77.48 | 840,479 | +1.30(+1.71%) |
Oct 14, 2022 | 76.83 | 77.76 | 76.00 | 76.18 | 1,011,246 | -0.63(-0.82%) |
Oct 13, 2022 | 75.33 | 77.50 | 72.63 | 76.81 | 1,071,939 | -0.22(-0.29%) |
Oct 12, 2022 | 76.18 | 77.67 | 74.49 | 77.03 | 1,248,937 | +0.75(+0.98%) |
Oct 11, 2022 | 73.22 | 77.51 | 72.95 | 76.28 | 1,688,323 | +2.66(+3.61%) |
Oct 10, 2022 | 70.77 | 73.80 | 69.83 | 73.63 | 1,018,761 | +3.16(+4.49%) |
Oct 07, 2022 | 70.22 | 70.80 | 68.29 | 70.46 | 1,029,249 | +0.38(+0.54%) |
Oct 06, 2022 | 69.88 | 70.85 | 68.84 | 70.08 | 469,131 | -0.31(-0.44%) |
Oct 05, 2022 | 70.56 | 70.80 | 69.57 | 70.40 | 567,057 | -0.90(-1.26%) |
Oct 04, 2022 | 69.32 | 71.49 | 69.32 | 71.29 | 875,724 | +3.44(+5.06%) |
Oct 03, 2022 | 67.50 | 69.51 | 66.43 | 67.86 | 1,092,648 | -0.25(-0.37%) |
Sep 30, 2022 | 66.81 | 69.96 | 66.67 | 68.11 | 1,092,649 | +1.05(+1.57%) |
Sep 29, 2022 | 69.89 | 70.17 | 65.30 | 67.06 | 1,800,971 | -5.63(-7.74%) |
Sep 28, 2022 | 71.05 | 74.07 | 68.64 | 72.68 | 2,199,796 | +2.85(+4.08%) |
Sep 27, 2022 | 68.19 | 70.19 | 68.01 | 69.83 | 2,051,833 | +2.79(+4.17%) |
Sep 26, 2022 | 66.98 | 68.31 | 66.46 | 67.04 | 1,005,260 | -0.63(-0.93%) |
Sep 23, 2022 | 66.68 | 68.01 | 65.50 | 67.67 | 1,713,348 | -0.78(-1.14%) |
Sep 22, 2022 | 70.68 | 70.83 | 68.15 | 68.45 | 563,341 | -2.33(-3.29%) |
Sep 21, 2022 | 72.39 | 73.53 | 70.75 | 70.77 | 795,666 | -1.47(-2.03%) |
Sep 20, 2022 | 73.71 | 74.25 | 71.81 | 72.24 | 834,750 | -2.71(-3.61%) |
Sep 19, 2022 | 72.47 | 75.10 | 72.40 | 74.95 | 756,608 | +1.88(+2.57%) |
Sep 16, 2022 | 73.13 | 74.57 | 72.13 | 73.07 | 1,148,298 | -0.81(-1.09%) |
Sep 15, 2022 | 74.77 | 76.18 | 73.25 | 73.88 | 808,051 | -0.94(-1.26%) |
Sep 14, 2022 | 75.93 | 75.93 | 73.03 | 74.82 | 817,974 | -1.05(-1.39%) |
Sep 13, 2022 | 78.85 | 78.98 | 75.67 | 75.87 | 947,533 | -6.07(-7.41%) |
Sep 12, 2022 | 80.20 | 82.82 | 79.65 | 81.95 | 790,504 | +2.71(+3.41%) |
Sep 09, 2022 | 77.44 | 79.62 | 77.44 | 79.24 | 668,245 | +2.18(+2.83%) |
Sep 08, 2022 | 75.57 | 77.10 | 74.54 | 77.06 | 692,711 | +0.03(+0.04%) |
Sep 07, 2022 | 75.14 | 77.39 | 74.67 | 77.03 | 823,827 | +2.73(+3.68%) |
Sep 06, 2022 | 75.73 | 76.48 | 73.35 | 74.30 | 858,288 | -1.50(-1.98%) |
Sep 02, 2022 | 77.95 | 77.95 | 74.93 | 75.80 | 598,221 | -1.28(-1.65%) |
Sep 01, 2022 | 78.28 | 78.47 | 75.72 | 77.07 | 764,785 | -1.77(-2.25%) |
Aug 31, 2022 | 80.59 | 80.59 | 77.59 | 78.84 | 627,816 | -1.25(-1.56%) |
Aug 30, 2022 | 80.66 | 81.15 | 79.25 | 80.09 | 577,652 | -0.26(-0.33%) |
Aug 29, 2022 | 81.64 | 82.06 | 80.17 | 80.35 | 608,119 | -2.35(-2.84%) |
Aug 26, 2022 | 87.00 | 87.46 | 82.38 | 82.70 | 517,461 | -4.03(-4.65%) |
Aug 25, 2022 | 85.14 | 88.11 | 85.08 | 86.73 | 405,578 | +1.84(+2.17%) |
Aug 24, 2022 | 85.20 | 86.35 | 83.92 | 84.89 | 525,300 | +0.27(+0.32%) |
Aug 23, 2022 | 84.44 | 85.31 | 83.94 | 84.61 | 527,755 | +0.38(+0.45%) |
Aug 22, 2022 | 86.27 | 86.28 | 84.11 | 84.23 | 621,218 | -3.67(-4.17%) |
Aug 19, 2022 | 89.97 | 90.36 | 87.66 | 87.90 | 588,291 | -3.00(-3.30%) |
Aug 18, 2022 | 90.85 | 91.47 | 90.33 | 90.90 | 859,943 | +0.28(+0.31%) |
Aug 17, 2022 | 90.52 | 91.70 | 89.59 | 90.62 | 713,885 | -1.81(-1.96%) |
Aug 16, 2022 | 89.39 | 93.54 | 89.05 | 92.43 | 717,396 | +2.87(+3.21%) |
Aug 15, 2022 | 88.53 | 89.98 | 87.93 | 89.56 | 456,576 | +0.16(+0.17%) |
Aug 12, 2022 | 88.10 | 89.41 | 87.24 | 89.40 | 448,410 | +1.44(+1.64%) |
Aug 11, 2022 | 86.59 | 89.33 | 86.59 | 87.96 | 674,296 | +2.12(+2.47%) |
Aug 10, 2022 | 85.57 | 87.15 | 85.19 | 85.84 | 586,131 | +2.62(+3.15%) |
Aug 09, 2022 | 85.49 | 85.89 | 82.42 | 83.22 | 668,736 | -2.77(-3.23%) |
Aug 08, 2022 | 83.54 | 88.00 | 83.04 | 86.00 | 1,154,000 | +3.38(+4.09%) |
Aug 05, 2022 | 80.97 | 83.77 | 80.50 | 82.62 | 531,221 | +0.77(+0.94%) |
Aug 04, 2022 | 83.41 | 85.49 | 81.82 | 81.85 | 835,705 | -1.88(-2.24%) |
Aug 03, 2022 | 80.10 | 84.27 | 79.85 | 83.73 | 1,141,756 | +5.60(+7.16%) |
Aug 02, 2022 | 80.98 | 81.40 | 77.99 | 78.13 | 947,586 | -3.89(-4.75%) |