Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 91.03 | 92.61 | 90.26 | 91.40 | 1,726,533 | -0.37(-0.40%) |
Oct 28, 2022 | 93.29 | 94.48 | 91.42 | 91.77 | 2,452,532 | -2.95(-3.12%) |
Oct 27, 2022 | 95.27 | 95.96 | 93.40 | 94.73 | 2,246,003 | -0.55(-0.58%) |
Oct 26, 2022 | 95.21 | 97.56 | 93.71 | 95.28 | 2,198,825 | +0.32(+0.34%) |
Oct 25, 2022 | 92.21 | 95.13 | 91.67 | 94.96 | 2,309,259 | +1.41(+1.51%) |
Oct 24, 2022 | 90.13 | 93.77 | 89.95 | 93.55 | 3,384,988 | +3.25(+3.59%) |
Oct 21, 2022 | 83.75 | 90.66 | 83.66 | 90.31 | 3,930,698 | +7.07(+8.49%) |
Oct 20, 2022 | 78.40 | 84.74 | 77.75 | 83.24 | 2,719,651 | +4.83(+6.16%) |
Oct 19, 2022 | 79.43 | 80.53 | 77.90 | 78.41 | 1,663,215 | -1.03(-1.30%) |
Oct 18, 2022 | 79.19 | 80.64 | 78.39 | 79.44 | 1,210,878 | +1.67(+2.15%) |
Oct 17, 2022 | 76.81 | 79.04 | 76.75 | 77.77 | 1,444,795 | +1.90(+2.51%) |
Oct 14, 2022 | 78.61 | 78.80 | 75.36 | 75.86 | 1,253,825 | -2.88(-3.65%) |
Oct 13, 2022 | 74.52 | 79.52 | 73.64 | 78.74 | 1,838,938 | +2.09(+2.73%) |
Oct 12, 2022 | 76.89 | 77.72 | 75.83 | 76.65 | 1,217,099 | -0.23(-0.30%) |
Oct 11, 2022 | 74.43 | 78.37 | 74.20 | 76.88 | 1,928,450 | +1.35(+1.79%) |
Oct 10, 2022 | 74.98 | 76.04 | 74.44 | 75.53 | 1,114,269 | +1.78(+2.41%) |
Oct 07, 2022 | 74.87 | 75.32 | 73.27 | 73.75 | 1,177,008 | -1.21(-1.62%) |
Oct 06, 2022 | 76.12 | 77.33 | 74.71 | 74.97 | 2,137,532 | -0.67(-0.89%) |
Oct 05, 2022 | 74.95 | 76.22 | 74.40 | 75.64 | 1,284,168 | -0.18(-0.24%) |
Oct 04, 2022 | 73.96 | 75.92 | 73.79 | 75.82 | 1,470,260 | +2.56(+3.49%) |
Oct 03, 2022 | 70.03 | 73.81 | 70.03 | 73.27 | 1,375,989 | +4.32(+6.26%) |
Sep 30, 2022 | 68.77 | 70.49 | 68.08 | 68.95 | 1,416,957 | +0.23(+0.34%) |
Sep 29, 2022 | 70.62 | 70.62 | 67.87 | 68.72 | 1,638,931 | -1.55(-2.20%) |
Sep 28, 2022 | 67.88 | 70.60 | 67.55 | 70.27 | 1,516,711 | +1.82(+2.66%) |
Sep 27, 2022 | 68.85 | 69.74 | 67.65 | 68.45 | 1,710,030 | +1.04(+1.55%) |
Sep 26, 2022 | 67.52 | 69.26 | 67.18 | 67.40 | 1,585,865 | -0.49(-0.73%) |
Sep 23, 2022 | 68.02 | 68.64 | 66.86 | 67.90 | 1,973,086 | -2.29(-3.27%) |
Sep 22, 2022 | 72.71 | 73.43 | 69.94 | 70.19 | 1,301,628 | -1.59(-2.21%) |
Sep 21, 2022 | 74.42 | 75.03 | 71.77 | 71.77 | 1,267,650 | -1.60(-2.18%) |
Sep 20, 2022 | 72.88 | 73.60 | 72.35 | 73.37 | 1,562,777 | -1.30(-1.74%) |
Sep 19, 2022 | 71.92 | 74.90 | 71.32 | 74.67 | 1,516,227 | +2.10(+2.89%) |
Sep 16, 2022 | 72.87 | 73.39 | 71.80 | 72.57 | 4,324,503 | -1.17(-1.59%) |
Sep 15, 2022 | 75.27 | 75.31 | 72.62 | 73.74 | 2,880,342 | +1.63(+2.25%) |
Sep 14, 2022 | 76.88 | 77.04 | 71.00 | 72.11 | 3,301,915 | -7.12(-8.99%) |
Sep 13, 2022 | 78.74 | 80.56 | 78.15 | 79.23 | 2,248,491 | -1.53(-1.89%) |
Sep 12, 2022 | 83.77 | 84.44 | 80.49 | 80.76 | 1,725,107 | -2.93(-3.50%) |
Sep 09, 2022 | 81.67 | 84.10 | 81.41 | 83.69 | 1,721,806 | +3.41(+4.25%) |
Sep 08, 2022 | 77.04 | 80.40 | 76.61 | 80.28 | 1,505,990 | +3.18(+4.13%) |
Sep 07, 2022 | 76.22 | 77.42 | 75.06 | 77.09 | 1,150,643 | +0.33(+0.43%) |
Sep 06, 2022 | 75.64 | 77.41 | 75.23 | 76.77 | 1,475,931 | +1.37(+1.82%) |
Sep 02, 2022 | 76.40 | 77.53 | 75.25 | 75.39 | 1,621,993 | +0.58(+0.78%) |
Sep 01, 2022 | 76.23 | 76.23 | 72.68 | 74.81 | 2,339,348 | -3.27(-4.19%) |
Aug 31, 2022 | 78.38 | 79.01 | 76.88 | 78.08 | 2,438,689 | -0.68(-0.86%) |
Aug 30, 2022 | 83.04 | 83.04 | 77.97 | 78.76 | 2,296,578 | -4.66(-5.59%) |
Aug 29, 2022 | 83.11 | 84.72 | 81.94 | 83.42 | 1,561,857 | -0.61(-0.73%) |
Aug 26, 2022 | 84.19 | 85.72 | 82.74 | 84.03 | 2,610,097 | +0.11(+0.13%) |
Aug 25, 2022 | 79.47 | 84.09 | 79.47 | 83.92 | 3,293,087 | +5.19(+6.60%) |
Aug 24, 2022 | 77.60 | 79.32 | 76.52 | 78.73 | 1,171,578 | +0.35(+0.44%) |
Aug 23, 2022 | 78.46 | 80.12 | 78.10 | 78.38 | 1,197,995 | +0.75(+0.97%) |
Aug 22, 2022 | 77.77 | 78.70 | 77.27 | 77.63 | 1,249,351 | -1.50(-1.89%) |
Aug 19, 2022 | 80.54 | 80.54 | 78.40 | 79.13 | 1,520,734 | -2.54(-3.11%) |
Aug 18, 2022 | 81.38 | 82.27 | 81.34 | 81.67 | 1,066,568 | +1.34(+1.67%) |
Aug 17, 2022 | 80.04 | 81.07 | 79.39 | 80.33 | 1,262,751 | -1.56(-1.90%) |
Aug 16, 2022 | 81.59 | 82.60 | 81.16 | 81.88 | 1,218,742 | +1.06(+1.32%) |
Aug 15, 2022 | 80.73 | 81.18 | 78.77 | 80.82 | 1,419,818 | -1.03(-1.25%) |
Aug 12, 2022 | 80.66 | 82.28 | 80.06 | 81.84 | 1,149,714 | +1.08(+1.34%) |
Aug 11, 2022 | 81.00 | 83.13 | 80.64 | 80.76 | 1,409,325 | +0.46(+0.58%) |
Aug 10, 2022 | 79.53 | 80.53 | 78.59 | 80.30 | 1,374,311 | +1.81(+2.30%) |
Aug 09, 2022 | 76.23 | 78.62 | 75.83 | 78.49 | 1,709,325 | +2.31(+3.03%) |
Aug 08, 2022 | 76.71 | 78.13 | 75.85 | 76.18 | 1,314,133 | -0.03(-0.04%) |
Aug 05, 2022 | 73.83 | 77.21 | 73.80 | 76.20 | 1,060,205 | +1.26(+1.68%) |
Aug 04, 2022 | 74.20 | 76.03 | 72.77 | 74.95 | 1,681,985 | +1.08(+1.47%) |
Aug 03, 2022 | 73.87 | 74.75 | 72.83 | 73.86 | 1,484,298 | -0.18(-0.25%) |
Aug 02, 2022 | 74.16 | 75.58 | 72.15 | 74.05 | 2,063,958 | -0.80(-1.07%) |