Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 84.91 | 85.55 | 84.11 | 84.65 | 235,104 | -0.26(-0.31%) |
Oct 28, 2022 | 82.28 | 85.27 | 81.91 | 84.91 | 335,283 | +3.03(+3.70%) |
Oct 27, 2022 | 83.19 | 84.21 | 81.52 | 81.88 | 273,072 | -0.65(-0.79%) |
Oct 26, 2022 | 83.22 | 85.92 | 82.37 | 82.53 | 334,115 | +0.13(+0.16%) |
Oct 25, 2022 | 79.56 | 83.00 | 79.56 | 82.39 | 225,900 | +2.68(+3.36%) |
Oct 24, 2022 | 79.22 | 80.19 | 78.32 | 79.72 | 171,656 | +0.76(+0.96%) |
Oct 21, 2022 | 77.96 | 79.78 | 77.26 | 78.96 | 250,037 | +1.62(+2.10%) |
Oct 20, 2022 | 78.16 | 80.03 | 76.70 | 77.34 | 243,198 | -1.26(-1.60%) |
Oct 19, 2022 | 78.41 | 80.16 | 77.43 | 78.60 | 200,257 | -1.26(-1.57%) |
Oct 18, 2022 | 77.94 | 80.19 | 77.94 | 79.85 | 277,349 | +3.24(+4.23%) |
Oct 17, 2022 | 76.56 | 78.36 | 76.41 | 76.61 | 349,472 | +1.46(+1.94%) |
Oct 14, 2022 | 76.65 | 77.28 | 74.53 | 75.15 | 266,646 | -1.49(-1.94%) |
Oct 13, 2022 | 71.70 | 77.39 | 70.95 | 76.64 | 504,021 | +3.49(+4.77%) |
Oct 12, 2022 | 70.74 | 73.80 | 69.58 | 73.15 | 426,664 | +2.51(+3.56%) |
Oct 11, 2022 | 71.17 | 71.64 | 67.42 | 70.63 | 473,137 | -1.30(-1.80%) |
Oct 10, 2022 | 72.00 | 73.21 | 70.21 | 71.93 | 324,497 | +0.21(+0.29%) |
Oct 07, 2022 | 71.92 | 71.99 | 70.16 | 71.72 | 263,158 | -0.62(-0.86%) |
Oct 06, 2022 | 74.07 | 75.61 | 72.23 | 72.34 | 169,479 | -2.21(-2.96%) |
Oct 05, 2022 | 72.61 | 74.87 | 72.45 | 74.55 | 301,991 | +0.55(+0.74%) |
Oct 04, 2022 | 70.76 | 74.27 | 70.76 | 74.00 | 379,311 | +4.32(+6.20%) |
Oct 03, 2022 | 72.06 | 72.06 | 69.11 | 69.68 | 433,587 | -1.38(-1.94%) |
Sep 30, 2022 | 71.26 | 73.38 | 70.63 | 71.06 | 335,690 | -0.41(-0.58%) |
Sep 29, 2022 | 73.43 | 73.77 | 70.50 | 71.48 | 281,039 | -3.29(-4.40%) |
Sep 28, 2022 | 72.50 | 75.20 | 72.39 | 74.77 | 322,978 | +2.84(+3.95%) |
Sep 27, 2022 | 73.17 | 74.42 | 70.98 | 71.93 | 362,465 | -0.47(-0.65%) |
Sep 26, 2022 | 72.35 | 74.32 | 72.18 | 72.40 | 314,853 | +0.25(+0.35%) |
Sep 23, 2022 | 74.10 | 75.08 | 71.80 | 72.15 | 491,879 | -3.09(-4.11%) |
Sep 22, 2022 | 78.36 | 78.36 | 74.72 | 75.24 | 411,086 | -3.18(-4.05%) |
Sep 21, 2022 | 80.56 | 81.32 | 78.41 | 78.41 | 397,945 | -2.97(-3.65%) |
Sep 20, 2022 | 80.80 | 82.35 | 80.48 | 81.39 | 235,259 | +0.31(+0.38%) |
Sep 19, 2022 | 79.28 | 81.77 | 79.28 | 81.08 | 182,990 | +0.38(+0.48%) |
Sep 16, 2022 | 79.83 | 80.94 | 79.43 | 80.70 | 361,018 | +0.07(+0.08%) |
Sep 15, 2022 | 80.95 | 82.24 | 79.91 | 80.63 | 265,453 | -0.59(-0.73%) |
Sep 14, 2022 | 81.76 | 83.25 | 80.41 | 81.22 | 282,574 | -0.18(-0.22%) |
Sep 13, 2022 | 79.92 | 81.89 | 79.16 | 81.41 | 405,340 | -0.47(-0.57%) |
Sep 12, 2022 | 81.01 | 82.70 | 80.52 | 81.88 | 531,036 | +3.45(+4.40%) |
Sep 09, 2022 | 76.66 | 79.21 | 76.14 | 78.42 | 368,961 | +2.18(+2.86%) |
Sep 08, 2022 | 73.24 | 76.32 | 72.94 | 76.24 | 592,948 | +2.50(+3.40%) |
Sep 07, 2022 | 70.80 | 74.39 | 70.63 | 73.74 | 1,045,235 | +2.88(+4.06%) |
Sep 06, 2022 | 76.93 | 77.42 | 70.76 | 70.86 | 815,391 | -6.62(-8.54%) |
Sep 02, 2022 | 77.91 | 78.60 | 76.04 | 77.48 | 245,653 | +0.73(+0.95%) |
Sep 01, 2022 | 75.94 | 76.86 | 75.28 | 76.75 | 395,222 | +0.13(+0.18%) |
Aug 31, 2022 | 76.96 | 78.11 | 76.23 | 76.62 | 468,628 | +0.37(+0.49%) |
Aug 30, 2022 | 83.52 | 83.52 | 75.02 | 76.24 | 1,120,809 | -8.16(-9.66%) |
Aug 29, 2022 | 83.04 | 84.51 | 82.30 | 84.40 | 320,616 | +0.82(+0.98%) |
Aug 26, 2022 | 87.76 | 88.11 | 83.48 | 83.58 | 263,347 | -4.53(-5.14%) |
Aug 25, 2022 | 87.28 | 88.87 | 86.92 | 88.11 | 361,675 | +1.59(+1.84%) |
Aug 24, 2022 | 82.88 | 87.18 | 82.51 | 86.52 | 374,116 | +2.88(+3.44%) |
Aug 23, 2022 | 84.56 | 86.26 | 83.49 | 83.64 | 417,038 | -0.83(-0.99%) |
Aug 22, 2022 | 86.27 | 86.76 | 84.12 | 84.48 | 415,983 | -2.76(-3.16%) |
Aug 19, 2022 | 88.32 | 89.16 | 86.98 | 87.24 | 476,372 | -1.74(-1.95%) |
Aug 18, 2022 | 87.27 | 89.47 | 87.20 | 88.97 | 441,470 | +1.74(+1.99%) |
Aug 17, 2022 | 87.29 | 89.40 | 86.34 | 87.24 | 1,141,639 | -1.23(-1.39%) |
Aug 16, 2022 | 84.51 | 88.77 | 84.51 | 88.47 | 936,256 | +3.60(+4.24%) |
Aug 15, 2022 | 83.33 | 87.45 | 83.33 | 84.87 | 975,339 | +1.17(+1.40%) |
Aug 12, 2022 | 81.20 | 83.78 | 80.79 | 83.69 | 791,401 | +2.63(+3.25%) |
Aug 11, 2022 | 78.04 | 81.17 | 77.54 | 81.06 | 548,015 | +3.65(+4.71%) |
Aug 10, 2022 | 71.60 | 78.32 | 71.25 | 77.41 | 687,084 | +5.36(+7.43%) |
Aug 09, 2022 | 73.19 | 73.54 | 71.70 | 72.06 | 464,471 | -0.99(-1.36%) |
Aug 08, 2022 | 70.76 | 73.90 | 70.74 | 73.05 | 636,021 | +2.20(+3.10%) |
Aug 05, 2022 | 69.83 | 71.10 | 69.69 | 70.85 | 320,532 | +0.39(+0.56%) |
Aug 04, 2022 | 70.38 | 71.11 | 69.25 | 70.46 | 306,071 | +0.03(+0.04%) |
Aug 03, 2022 | 67.88 | 70.51 | 67.57 | 70.43 | 327,845 | +2.87(+4.25%) |
Aug 02, 2022 | 66.38 | 67.83 | 65.82 | 67.56 | 364,182 | +0.68(+1.01%) |