Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 84.05 | 85.28 | 82.24 | 84.43 | 2,175,318 | -0.17(-0.20%) |
Oct 28, 2022 | 81.76 | 85.31 | 78.71 | 84.60 | 2,108,174 | +3.27(+4.02%) |
Oct 27, 2022 | 80.26 | 83.90 | 80.26 | 81.33 | 2,364,117 | +2.23(+2.82%) |
Oct 26, 2022 | 79.07 | 80.69 | 79.04 | 79.10 | 949,178 | -0.31(-0.39%) |
Oct 25, 2022 | 77.50 | 79.56 | 77.28 | 79.41 | 1,238,347 | +2.41(+3.13%) |
Oct 24, 2022 | 75.68 | 77.17 | 75.27 | 77.00 | 1,237,199 | +1.93(+2.57%) |
Oct 21, 2022 | 75.28 | 75.81 | 73.60 | 75.07 | 1,004,184 | -0.24(-0.32%) |
Oct 20, 2022 | 75.21 | 76.55 | 74.44 | 75.31 | 1,470,199 | +0.20(+0.27%) |
Oct 19, 2022 | 76.31 | 77.00 | 74.52 | 75.11 | 1,083,031 | -1.70(-2.21%) |
Oct 18, 2022 | 79.25 | 79.96 | 76.64 | 76.81 | 1,047,018 | -0.45(-0.58%) |
Oct 17, 2022 | 76.77 | 78.85 | 76.53 | 77.26 | 1,425,626 | +1.50(+1.98%) |
Oct 14, 2022 | 77.45 | 78.08 | 75.68 | 75.76 | 1,308,323 | -1.32(-1.71%) |
Oct 13, 2022 | 71.94 | 77.52 | 71.70 | 77.08 | 1,349,904 | +3.63(+4.94%) |
Oct 12, 2022 | 74.01 | 74.61 | 72.16 | 73.45 | 1,137,852 | -0.85(-1.14%) |
Oct 11, 2022 | 76.19 | 76.79 | 74.03 | 74.30 | 989,978 | -2.07(-2.71%) |
Oct 10, 2022 | 76.21 | 77.26 | 75.52 | 76.37 | 901,445 | +0.49(+0.65%) |
Oct 07, 2022 | 77.85 | 78.16 | 75.52 | 75.88 | 945,747 | -2.54(-3.24%) |
Oct 06, 2022 | 79.28 | 79.72 | 77.14 | 78.42 | 1,243,089 | -0.67(-0.85%) |
Oct 05, 2022 | 77.76 | 79.57 | 76.96 | 79.09 | 1,192,528 | -0.48(-0.60%) |
Oct 04, 2022 | 78.72 | 80.25 | 78.17 | 79.57 | 1,174,680 | +1.74(+2.24%) |
Oct 03, 2022 | 74.95 | 78.12 | 74.16 | 77.83 | 1,779,682 | +4.03(+5.46%) |
Sep 30, 2022 | 76.80 | 77.00 | 73.63 | 73.80 | 1,768,051 | -2.42(-3.18%) |
Sep 29, 2022 | 77.47 | 77.91 | 75.52 | 76.22 | 1,255,005 | -2.19(-2.79%) |
Sep 28, 2022 | 76.49 | 79.16 | 76.41 | 78.41 | 1,155,276 | +2.46(+3.24%) |
Sep 27, 2022 | 76.91 | 77.83 | 75.10 | 75.95 | 1,227,194 | -0.27(-0.35%) |
Sep 26, 2022 | 79.82 | 80.86 | 75.74 | 76.22 | 1,755,084 | -4.21(-5.23%) |
Sep 23, 2022 | 81.90 | 82.48 | 79.11 | 80.43 | 1,738,932 | -2.07(-2.51%) |
Sep 22, 2022 | 86.13 | 86.52 | 82.16 | 82.50 | 1,407,818 | -4.41(-5.07%) |
Sep 21, 2022 | 88.92 | 89.84 | 86.82 | 86.91 | 1,194,457 | -2.03(-2.28%) |
Sep 20, 2022 | 89.77 | 90.36 | 88.51 | 88.94 | 1,157,094 | -1.62(-1.79%) |
Sep 19, 2022 | 91.11 | 91.65 | 89.61 | 90.56 | 1,204,656 | -0.77(-0.84%) |
Sep 16, 2022 | 91.23 | 92.72 | 90.43 | 91.33 | 2,503,986 | -0.38(-0.41%) |
Sep 15, 2022 | 94.00 | 94.71 | 91.14 | 91.71 | 1,017,951 | -2.48(-2.63%) |
Sep 14, 2022 | 95.51 | 95.61 | 93.41 | 94.19 | 1,112,468 | -0.89(-0.94%) |
Sep 13, 2022 | 97.36 | 98.01 | 94.94 | 95.08 | 969,950 | -4.33(-4.36%) |
Sep 12, 2022 | 99.34 | 100.64 | 98.46 | 99.41 | 1,005,451 | +0.48(+0.49%) |
Sep 09, 2022 | 96.59 | 99.22 | 96.42 | 98.93 | 886,121 | +2.75(+2.86%) |
Sep 08, 2022 | 97.43 | 97.73 | 94.85 | 96.18 | 1,114,472 | -1.82(-1.86%) |
Sep 07, 2022 | 96.46 | 98.18 | 95.63 | 98.00 | 1,181,125 | +1.51(+1.56%) |
Sep 06, 2022 | 99.26 | 100.37 | 96.38 | 96.49 | 935,975 | -3.24(-3.25%) |
Sep 02, 2022 | 103.47 | 103.60 | 99.61 | 99.73 | 821,953 | -3.48(-3.37%) |
Sep 01, 2022 | 100.70 | 103.25 | 100.70 | 103.21 | 1,181,247 | +1.51(+1.48%) |
Aug 31, 2022 | 102.12 | 103.89 | 101.36 | 101.70 | 1,341,253 | +0.34(+0.34%) |
Aug 30, 2022 | 103.44 | 104.58 | 101.33 | 101.36 | 1,003,902 | -1.36(-1.32%) |
Aug 29, 2022 | 104.13 | 105.48 | 102.71 | 102.72 | 1,042,744 | -2.11(-2.01%) |
Aug 26, 2022 | 108.75 | 110.19 | 104.81 | 104.83 | 873,542 | -4.02(-3.69%) |
Aug 25, 2022 | 107.24 | 108.97 | 106.18 | 108.85 | 879,479 | +1.62(+1.51%) |
Aug 24, 2022 | 108.57 | 109.71 | 107.19 | 107.23 | 1,111,084 | -1.36(-1.25%) |
Aug 23, 2022 | 110.70 | 111.19 | 108.06 | 108.59 | 1,160,350 | -1.69(-1.53%) |
Aug 22, 2022 | 113.21 | 114.70 | 110.10 | 110.28 | 889,943 | -4.15(-3.63%) |
Aug 19, 2022 | 114.38 | 114.80 | 112.94 | 114.43 | 866,673 | -0.25(-0.22%) |
Aug 18, 2022 | 115.26 | 115.96 | 113.43 | 114.68 | 726,766 | -1.10(-0.95%) |
Aug 17, 2022 | 119.47 | 119.47 | 115.58 | 115.78 | 689,342 | -4.54(-3.77%) |
Aug 16, 2022 | 119.52 | 120.59 | 118.56 | 120.32 | 753,180 | +0.16(+0.13%) |
Aug 15, 2022 | 118.25 | 120.46 | 117.24 | 120.16 | 631,322 | +1.18(+0.99%) |
Aug 12, 2022 | 117.26 | 119.51 | 116.70 | 118.98 | 888,330 | +2.61(+2.24%) |
Aug 11, 2022 | 116.11 | 118.88 | 115.85 | 116.37 | 985,194 | +0.23(+0.20%) |
Aug 10, 2022 | 115.72 | 117.86 | 115.45 | 116.14 | 789,344 | +1.55(+1.35%) |
Aug 09, 2022 | 116.12 | 116.12 | 113.34 | 114.59 | 693,018 | -2.27(-1.94%) |
Aug 08, 2022 | 116.20 | 120.44 | 116.20 | 116.86 | 976,793 | +1.07(+0.92%) |
Aug 05, 2022 | 112.37 | 115.84 | 111.54 | 115.79 | 833,909 | +2.03(+1.78%) |
Aug 04, 2022 | 111.79 | 115.31 | 111.75 | 113.76 | 1,101,135 | +1.50(+1.34%) |
Aug 03, 2022 | 110.15 | 113.36 | 109.23 | 112.26 | 978,398 | +2.77(+2.53%) |
Aug 02, 2022 | 107.76 | 110.85 | 107.76 | 109.49 | 1,694,361 | +1.26(+1.16%) |