Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 94.23 | 95.94 | 93.95 | 95.88 | 291,880 | +1.00(+1.05%) |
Oct 28, 2022 | 92.90 | 95.59 | 92.24 | 94.89 | 326,137 | +2.50(+2.71%) |
Oct 27, 2022 | 91.89 | 93.61 | 91.47 | 92.38 | 232,979 | +1.21(+1.33%) |
Oct 26, 2022 | 91.70 | 91.84 | 90.80 | 91.17 | 235,082 | +0.13(+0.14%) |
Oct 25, 2022 | 90.99 | 91.56 | 90.09 | 91.04 | 233,336 | -0.31(-0.34%) |
Oct 24, 2022 | 90.05 | 91.59 | 90.05 | 91.36 | 189,717 | +1.42(+1.58%) |
Oct 21, 2022 | 87.79 | 90.44 | 87.13 | 89.94 | 248,532 | +2.70(+3.09%) |
Oct 20, 2022 | 89.40 | 89.70 | 86.46 | 87.24 | 312,259 | -2.65(-2.95%) |
Oct 19, 2022 | 87.62 | 89.99 | 87.62 | 89.89 | 195,675 | +1.56(+1.77%) |
Oct 18, 2022 | 87.80 | 88.96 | 87.21 | 88.33 | 293,296 | +1.55(+1.79%) |
Oct 17, 2022 | 87.77 | 88.40 | 86.22 | 86.77 | 416,065 | -0.68(-0.78%) |
Oct 14, 2022 | 87.40 | 87.74 | 86.49 | 87.46 | 353,794 | +0.65(+0.74%) |
Oct 13, 2022 | 83.62 | 87.37 | 83.17 | 86.81 | 345,947 | +2.58(+3.06%) |
Oct 12, 2022 | 85.04 | 85.77 | 83.97 | 84.23 | 318,838 | -0.67(-0.79%) |
Oct 11, 2022 | 84.44 | 85.71 | 83.04 | 84.91 | 302,119 | +0.53(+0.63%) |
Oct 10, 2022 | 82.65 | 84.66 | 82.65 | 84.38 | 230,957 | +1.97(+2.38%) |
Oct 07, 2022 | 83.18 | 83.29 | 81.83 | 82.41 | 273,681 | -0.99(-1.18%) |
Oct 06, 2022 | 82.28 | 83.51 | 82.16 | 83.40 | 232,489 | +0.64(+0.77%) |
Oct 05, 2022 | 83.04 | 84.07 | 82.63 | 82.76 | 320,644 | -0.92(-1.10%) |
Oct 04, 2022 | 81.86 | 84.31 | 81.75 | 83.68 | 524,416 | +2.11(+2.59%) |
Oct 03, 2022 | 79.88 | 81.95 | 79.05 | 81.57 | 346,074 | +1.99(+2.51%) |
Sep 30, 2022 | 80.12 | 80.96 | 79.31 | 79.58 | 495,981 | -0.82(-1.02%) |
Sep 29, 2022 | 80.29 | 81.13 | 77.90 | 80.40 | 418,580 | -0.21(-0.25%) |
Sep 28, 2022 | 79.22 | 80.79 | 78.51 | 80.60 | 424,603 | +1.68(+2.13%) |
Sep 27, 2022 | 77.96 | 79.13 | 77.76 | 78.92 | 395,917 | +1.15(+1.48%) |
Sep 26, 2022 | 78.56 | 78.96 | 77.12 | 77.77 | 263,351 | -1.39(-1.75%) |
Sep 23, 2022 | 79.13 | 79.80 | 78.29 | 79.16 | 314,335 | -0.20(-0.25%) |
Sep 22, 2022 | 80.88 | 81.08 | 78.50 | 79.35 | 303,964 | -1.40(-1.73%) |
Sep 21, 2022 | 81.05 | 82.31 | 80.40 | 80.75 | 386,511 | +0.11(+0.13%) |
Sep 20, 2022 | 80.64 | 80.96 | 78.86 | 80.64 | 378,868 | -0.03(-0.04%) |
Sep 19, 2022 | 79.04 | 80.97 | 78.81 | 80.67 | 203,909 | +1.10(+1.39%) |
Sep 16, 2022 | 80.05 | 80.09 | 78.71 | 79.57 | 468,462 | -0.46(-0.57%) |
Sep 15, 2022 | 79.11 | 80.60 | 78.63 | 80.03 | 284,793 | +0.61(+0.76%) |
Sep 14, 2022 | 79.45 | 79.57 | 77.87 | 79.42 | 234,321 | +0.10(+0.12%) |
Sep 13, 2022 | 79.54 | 80.46 | 78.89 | 79.32 | 243,080 | -0.99(-1.23%) |
Sep 12, 2022 | 80.93 | 81.34 | 80.10 | 80.31 | 228,343 | -0.16(-0.19%) |
Sep 09, 2022 | 80.51 | 81.24 | 79.27 | 80.47 | 198,464 | +0.01(+0.01%) |
Sep 08, 2022 | 79.10 | 80.57 | 78.96 | 80.46 | 274,617 | +0.84(+1.06%) |
Sep 07, 2022 | 77.71 | 79.69 | 77.71 | 79.62 | 192,019 | +1.91(+2.45%) |
Sep 06, 2022 | 77.52 | 78.44 | 77.15 | 77.71 | 155,205 | +0.33(+0.43%) |
Sep 02, 2022 | 78.33 | 79.41 | 76.86 | 77.38 | 180,221 | -0.54(-0.69%) |
Sep 01, 2022 | 77.54 | 78.58 | 77.32 | 77.92 | 290,398 | +0.27(+0.35%) |
Aug 31, 2022 | 77.93 | 78.18 | 77.01 | 77.64 | 191,636 | -0.02(-0.03%) |
Aug 30, 2022 | 78.34 | 78.83 | 76.21 | 77.66 | 154,334 | -0.81(-1.03%) |
Aug 29, 2022 | 78.44 | 78.84 | 77.48 | 78.47 | 139,640 | -0.52(-0.66%) |
Aug 26, 2022 | 79.95 | 79.95 | 78.72 | 78.99 | 171,976 | -0.73(-0.92%) |
Aug 25, 2022 | 77.96 | 79.75 | 77.93 | 79.72 | 149,189 | +1.57(+2.01%) |
Aug 24, 2022 | 77.45 | 78.44 | 77.30 | 78.15 | 169,726 | +0.19(+0.24%) |
Aug 23, 2022 | 78.91 | 79.66 | 77.77 | 77.96 | 178,255 | -0.78(-0.99%) |
Aug 22, 2022 | 80.80 | 80.80 | 78.25 | 78.75 | 333,542 | -2.38(-2.93%) |
Aug 19, 2022 | 81.07 | 81.60 | 80.36 | 81.12 | 352,647 | +0.12(+0.14%) |
Aug 18, 2022 | 81.48 | 81.72 | 80.32 | 81.00 | 130,268 | -0.24(-0.30%) |
Aug 17, 2022 | 80.88 | 81.50 | 80.65 | 81.25 | 150,717 | -0.12(-0.14%) |
Aug 16, 2022 | 80.89 | 81.98 | 80.55 | 81.37 | 295,310 | +0.48(+0.59%) |
Aug 15, 2022 | 79.70 | 81.26 | 79.07 | 80.89 | 188,990 | +1.06(+1.32%) |
Aug 12, 2022 | 78.96 | 80.03 | 78.40 | 79.83 | 193,976 | +1.47(+1.87%) |
Aug 11, 2022 | 77.52 | 78.50 | 77.28 | 78.37 | 212,966 | +1.31(+1.69%) |
Aug 10, 2022 | 77.02 | 77.48 | 76.85 | 77.06 | 188,540 | +0.63(+0.83%) |
Aug 09, 2022 | 75.53 | 76.59 | 75.51 | 76.43 | 251,916 | +0.97(+1.29%) |
Aug 08, 2022 | 75.70 | 76.52 | 75.32 | 75.45 | 249,676 | -0.16(-0.21%) |
Aug 05, 2022 | 73.68 | 75.80 | 73.24 | 75.61 | 311,940 | +1.86(+2.52%) |
Aug 04, 2022 | 71.51 | 74.25 | 65.09 | 73.75 | 666,262 | +0.03(+0.04%) |
Aug 03, 2022 | 73.55 | 74.04 | 71.71 | 73.72 | 862,221 | +0.13(+0.17%) |
Aug 02, 2022 | 75.26 | 75.29 | 73.50 | 73.59 | 386,041 | -1.48(-1.97%) |