Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 81.82 | 82.21 | 80.01 | 80.73 | 1,510,502 | -1.98(-2.40%) |
Oct 28, 2022 | 79.31 | 83.00 | 79.31 | 82.72 | 1,677,900 | +3.46(+4.37%) |
Oct 27, 2022 | 82.55 | 83.65 | 79.18 | 79.25 | 2,164,005 | -2.37(-2.91%) |
Oct 26, 2022 | 79.04 | 84.55 | 78.07 | 81.62 | 4,244,994 | +2.58(+3.26%) |
Oct 25, 2022 | 77.55 | 79.64 | 77.51 | 79.04 | 2,203,216 | +2.17(+2.83%) |
Oct 24, 2022 | 77.35 | 77.67 | 76.05 | 76.87 | 2,110,984 | +0.19(+0.25%) |
Oct 21, 2022 | 73.61 | 76.85 | 73.17 | 76.68 | 2,175,105 | +3.29(+4.49%) |
Oct 20, 2022 | 72.99 | 75.02 | 72.61 | 73.39 | 1,467,081 | +0.76(+1.05%) |
Oct 19, 2022 | 72.00 | 73.70 | 71.64 | 72.62 | 1,536,008 | +0.40(+0.55%) |
Oct 18, 2022 | 73.52 | 73.95 | 70.57 | 72.23 | 1,730,312 | +1.26(+1.78%) |
Oct 17, 2022 | 72.99 | 73.39 | 70.58 | 70.97 | 2,123,157 | +0.14(+0.20%) |
Oct 14, 2022 | 75.49 | 76.55 | 70.66 | 70.83 | 2,506,645 | -3.71(-4.98%) |
Oct 13, 2022 | 68.48 | 75.27 | 67.29 | 74.54 | 3,429,917 | +3.09(+4.32%) |
Oct 12, 2022 | 73.32 | 73.59 | 71.39 | 71.45 | 1,943,152 | -2.00(-2.73%) |
Oct 11, 2022 | 74.28 | 75.34 | 72.30 | 73.46 | 1,774,744 | -2.07(-2.75%) |
Oct 10, 2022 | 77.02 | 77.02 | 74.18 | 75.53 | 1,714,419 | -1.21(-1.58%) |
Oct 07, 2022 | 79.03 | 79.55 | 76.07 | 76.74 | 2,339,650 | -4.64(-5.71%) |
Oct 06, 2022 | 81.14 | 82.57 | 80.38 | 81.39 | 1,225,554 | +0.06(+0.07%) |
Oct 05, 2022 | 79.39 | 82.21 | 78.64 | 81.33 | 1,202,983 | +0.28(+0.34%) |
Oct 04, 2022 | 80.22 | 81.60 | 79.83 | 81.05 | 1,505,301 | +2.96(+3.79%) |
Oct 03, 2022 | 75.59 | 79.12 | 74.89 | 78.09 | 2,176,799 | +3.51(+4.71%) |
Sep 30, 2022 | 75.08 | 76.59 | 74.44 | 74.58 | 1,758,155 | -2.00(-2.62%) |
Sep 29, 2022 | 77.07 | 77.48 | 75.60 | 76.58 | 1,613,283 | -1.77(-2.25%) |
Sep 28, 2022 | 77.31 | 78.68 | 76.94 | 78.35 | 1,631,512 | +0.58(+0.74%) |
Sep 27, 2022 | 78.47 | 79.09 | 76.61 | 77.77 | 1,582,801 | +1.15(+1.50%) |
Sep 26, 2022 | 78.60 | 79.83 | 76.56 | 76.62 | 1,438,095 | -1.96(-2.50%) |
Sep 23, 2022 | 78.50 | 79.13 | 76.72 | 78.59 | 1,924,481 | -0.60(-0.75%) |
Sep 22, 2022 | 79.98 | 80.49 | 78.22 | 79.18 | 1,970,861 | -1.17(-1.46%) |
Sep 21, 2022 | 80.42 | 83.95 | 80.30 | 80.35 | 1,796,288 | +0.13(+0.16%) |
Sep 20, 2022 | 80.79 | 81.15 | 79.14 | 80.22 | 1,687,628 | -1.64(-2.00%) |
Sep 19, 2022 | 80.62 | 82.42 | 80.29 | 81.86 | 1,546,625 | +0.39(+0.48%) |
Sep 16, 2022 | 80.90 | 81.83 | 79.81 | 81.47 | 3,598,465 | -0.25(-0.30%) |
Sep 15, 2022 | 82.50 | 83.58 | 80.78 | 81.72 | 1,837,422 | -1.28(-1.54%) |
Sep 14, 2022 | 83.25 | 83.48 | 81.63 | 83.00 | 1,383,414 | +0.48(+0.58%) |
Sep 13, 2022 | 83.30 | 84.27 | 82.31 | 82.53 | 2,496,387 | -4.19(-4.83%) |
Sep 12, 2022 | 88.16 | 88.21 | 86.06 | 86.71 | 1,917,525 | -1.45(-1.64%) |
Sep 09, 2022 | 86.83 | 89.32 | 86.69 | 88.16 | 1,819,292 | +2.68(+3.13%) |
Sep 08, 2022 | 83.24 | 85.78 | 82.44 | 85.48 | 1,410,758 | +1.11(+1.32%) |
Sep 07, 2022 | 82.12 | 84.91 | 81.92 | 84.37 | 1,728,497 | +2.08(+2.53%) |
Sep 06, 2022 | 82.08 | 83.48 | 81.24 | 82.29 | 1,360,028 | -0.12(-0.14%) |
Sep 02, 2022 | 83.79 | 84.62 | 81.62 | 82.41 | 1,364,113 | +0.26(+0.31%) |
Sep 01, 2022 | 82.30 | 82.44 | 79.80 | 82.15 | 2,521,430 | -1.85(-2.20%) |
Aug 31, 2022 | 85.99 | 85.99 | 83.18 | 84.00 | 2,088,483 | -1.07(-1.26%) |
Aug 30, 2022 | 87.64 | 87.92 | 84.30 | 85.07 | 2,547,208 | -1.79(-2.06%) |
Aug 29, 2022 | 88.65 | 89.87 | 86.74 | 86.85 | 1,262,590 | -2.51(-2.81%) |
Aug 26, 2022 | 95.53 | 95.60 | 89.09 | 89.36 | 2,270,083 | -6.12(-6.41%) |
Aug 25, 2022 | 91.94 | 95.55 | 91.88 | 95.48 | 1,359,190 | +3.73(+4.06%) |
Aug 24, 2022 | 92.40 | 92.73 | 91.05 | 91.75 | 1,220,701 | -0.41(-0.44%) |
Aug 23, 2022 | 91.84 | 93.73 | 91.68 | 92.16 | 893,568 | +0.55(+0.61%) |
Aug 22, 2022 | 93.76 | 94.08 | 90.90 | 91.60 | 1,916,252 | -4.39(-4.57%) |
Aug 19, 2022 | 98.43 | 99.48 | 95.76 | 95.99 | 1,820,924 | -4.04(-4.04%) |
Aug 18, 2022 | 99.51 | 100.69 | 99.11 | 100.03 | 1,623,175 | +0.47(+0.47%) |
Aug 17, 2022 | 99.40 | 100.21 | 97.74 | 99.57 | 1,341,428 | -1.11(-1.10%) |
Aug 16, 2022 | 101.56 | 102.02 | 100.04 | 100.68 | 841,741 | -1.31(-1.28%) |
Aug 15, 2022 | 103.07 | 103.67 | 101.01 | 101.99 | 822,820 | -1.43(-1.38%) |
Aug 12, 2022 | 99.40 | 104.32 | 99.24 | 103.42 | 2,005,588 | +4.40(+4.44%) |
Aug 11, 2022 | 99.13 | 101.95 | 98.69 | 99.01 | 1,160,985 | +0.77(+0.79%) |
Aug 10, 2022 | 94.87 | 98.42 | 93.92 | 98.24 | 2,176,308 | +6.23(+6.78%) |
Aug 09, 2022 | 96.72 | 97.29 | 90.29 | 92.01 | 3,066,382 | -6.85(-6.93%) |
Aug 08, 2022 | 99.28 | 100.60 | 96.97 | 98.86 | 1,791,432 | -1.00(-1.00%) |
Aug 05, 2022 | 99.40 | 101.22 | 97.82 | 99.86 | 1,687,339 | -0.95(-0.94%) |
Aug 04, 2022 | 100.74 | 101.81 | 100.08 | 100.81 | 1,339,016 | +0.29(+0.29%) |
Aug 03, 2022 | 98.48 | 101.40 | 98.11 | 100.52 | 1,494,489 | +2.46(+2.51%) |
Aug 02, 2022 | 98.95 | 100.30 | 97.89 | 98.06 | 1,276,316 | -1.35(-1.36%) |