Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 93.71 | 94.11 | 93.30 | 93.31 | 1,015,268 | -1.60(-1.69%) |
Oct 28, 2022 | 93.81 | 95.05 | 93.78 | 94.91 | 1,480,420 | +0.26(+0.28%) |
Oct 27, 2022 | 94.93 | 96.06 | 94.44 | 94.65 | 1,055,114 | -0.31(-0.33%) |
Oct 26, 2022 | 93.47 | 96.30 | 93.39 | 94.96 | 2,050,070 | +1.40(+1.50%) |
Oct 25, 2022 | 93.81 | 94.50 | 93.27 | 93.56 | 2,472,305 | +5.16(+5.83%) |
Oct 24, 2022 | 88.02 | 88.58 | 86.63 | 88.40 | 1,490,536 | +0.13(+0.14%) |
Oct 21, 2022 | 85.90 | 88.35 | 85.50 | 88.27 | 1,773,247 | +3.86(+4.57%) |
Oct 20, 2022 | 84.42 | 85.92 | 84.22 | 84.42 | 1,133,717 | +0.17(+0.21%) |
Oct 19, 2022 | 85.20 | 85.45 | 83.82 | 84.24 | 1,118,489 | -2.22(-2.57%) |
Oct 18, 2022 | 87.63 | 87.72 | 85.80 | 86.47 | 1,571,809 | +2.11(+2.50%) |
Oct 17, 2022 | 83.93 | 85.02 | 83.88 | 84.36 | 1,402,891 | +2.18(+2.65%) |
Oct 14, 2022 | 84.21 | 85.07 | 82.09 | 82.18 | 1,243,403 | -0.52(-0.63%) |
Oct 13, 2022 | 78.66 | 82.93 | 78.19 | 82.71 | 1,559,904 | +2.56(+3.20%) |
Oct 12, 2022 | 80.88 | 81.49 | 80.13 | 80.14 | 1,148,504 | -0.49(-0.60%) |
Oct 11, 2022 | 81.24 | 82.10 | 80.40 | 80.63 | 1,325,295 | -1.01(-1.24%) |
Oct 10, 2022 | 82.04 | 82.11 | 80.99 | 81.64 | 1,301,197 | -0.47(-0.57%) |
Oct 07, 2022 | 82.94 | 83.07 | 81.74 | 82.11 | 1,174,403 | -1.78(-2.12%) |
Oct 06, 2022 | 84.11 | 84.72 | 83.70 | 83.88 | 1,286,618 | -0.80(-0.94%) |
Oct 05, 2022 | 83.72 | 84.94 | 83.14 | 84.68 | 1,261,404 | -0.84(-0.98%) |
Oct 04, 2022 | 84.33 | 85.82 | 84.06 | 85.52 | 1,674,556 | +3.98(+4.88%) |
Oct 03, 2022 | 80.09 | 81.71 | 79.68 | 81.53 | 1,736,437 | +2.61(+3.31%) |
Sep 30, 2022 | 79.12 | 80.24 | 78.86 | 78.92 | 1,431,594 | +0.75(+0.96%) |
Sep 29, 2022 | 77.95 | 78.25 | 76.92 | 78.17 | 2,200,425 | -0.95(-1.20%) |
Sep 28, 2022 | 77.09 | 79.43 | 76.75 | 79.12 | 2,117,675 | +2.27(+2.96%) |
Sep 27, 2022 | 78.17 | 78.67 | 76.31 | 76.85 | 2,551,815 | -0.50(-0.64%) |
Sep 26, 2022 | 77.78 | 78.77 | 76.88 | 77.35 | 2,985,451 | +0.16(+0.20%) |
Sep 23, 2022 | 76.91 | 77.20 | 75.98 | 77.19 | 2,108,695 | -1.85(-2.33%) |
Sep 22, 2022 | 79.69 | 79.93 | 78.65 | 79.04 | 1,660,157 | -0.94(-1.18%) |
Sep 21, 2022 | 80.69 | 81.60 | 79.82 | 79.98 | 1,196,464 | -0.57(-0.71%) |
Sep 20, 2022 | 80.38 | 81.22 | 80.00 | 80.55 | 1,370,839 | -1.29(-1.58%) |
Sep 19, 2022 | 80.32 | 81.85 | 80.31 | 81.84 | 962,499 | +0.31(+0.38%) |
Sep 16, 2022 | 80.62 | 81.72 | 80.52 | 81.53 | 1,125,437 | -0.46(-0.56%) |
Sep 15, 2022 | 83.05 | 83.52 | 81.80 | 81.99 | 1,372,032 | -1.85(-2.20%) |
Sep 14, 2022 | 83.09 | 83.89 | 82.71 | 83.84 | 1,327,097 | +0.44(+0.52%) |
Sep 13, 2022 | 84.52 | 85.13 | 83.26 | 83.40 | 1,109,049 | -3.00(-3.47%) |
Sep 12, 2022 | 85.96 | 86.74 | 85.84 | 86.40 | 843,023 | +1.83(+2.16%) |
Sep 09, 2022 | 83.92 | 84.78 | 83.90 | 84.57 | 668,880 | +1.71(+2.06%) |
Sep 08, 2022 | 81.29 | 82.88 | 81.06 | 82.86 | 988,513 | -0.25(-0.30%) |
Sep 07, 2022 | 82.17 | 83.33 | 81.93 | 83.12 | 2,051,239 | +1.36(+1.66%) |
Sep 06, 2022 | 82.40 | 82.73 | 81.40 | 81.76 | 1,066,472 | +0.87(+1.08%) |
Sep 02, 2022 | 82.41 | 83.11 | 80.39 | 80.88 | 1,112,170 | -0.69(-0.85%) |
Sep 01, 2022 | 82.11 | 82.26 | 80.05 | 81.57 | 1,338,704 | -1.20(-1.45%) |
Aug 31, 2022 | 82.88 | 83.83 | 82.63 | 82.78 | 1,270,928 | +0.68(+0.83%) |
Aug 30, 2022 | 83.23 | 83.41 | 81.69 | 82.10 | 756,189 | -0.06(-0.07%) |
Aug 29, 2022 | 81.94 | 82.61 | 81.73 | 82.16 | 988,157 | +0.33(+0.40%) |
Aug 26, 2022 | 85.33 | 85.39 | 81.62 | 81.83 | 1,149,365 | -3.85(-4.49%) |
Aug 25, 2022 | 84.84 | 85.68 | 84.41 | 85.67 | 725,601 | +0.76(+0.89%) |
Aug 24, 2022 | 84.53 | 85.57 | 84.33 | 84.91 | 775,271 | +0.05(+0.06%) |
Aug 23, 2022 | 85.38 | 86.36 | 84.79 | 84.87 | 787,996 | -1.03(-1.20%) |
Aug 22, 2022 | 86.89 | 86.94 | 85.70 | 85.89 | 943,729 | -3.10(-3.48%) |
Aug 19, 2022 | 89.70 | 89.83 | 88.85 | 88.99 | 727,718 | -0.82(-0.91%) |
Aug 18, 2022 | 90.08 | 90.30 | 89.47 | 89.81 | 724,413 | -0.48(-0.53%) |
Aug 17, 2022 | 90.41 | 90.90 | 89.90 | 90.29 | 768,939 | -1.21(-1.33%) |
Aug 16, 2022 | 91.49 | 91.99 | 91.01 | 91.50 | 852,465 | -1.56(-1.68%) |
Aug 15, 2022 | 92.19 | 93.15 | 92.12 | 93.06 | 1,228,481 | -0.14(-0.15%) |
Aug 12, 2022 | 92.77 | 93.24 | 92.35 | 93.20 | 694,149 | +0.69(+0.75%) |
Aug 11, 2022 | 93.43 | 93.43 | 92.33 | 92.51 | 815,906 | -0.81(-0.86%) |
Aug 10, 2022 | 93.44 | 94.04 | 92.97 | 93.32 | 959,438 | +2.24(+2.46%) |
Aug 09, 2022 | 91.49 | 91.59 | 90.83 | 91.07 | 662,682 | -0.55(-0.60%) |
Aug 08, 2022 | 92.30 | 92.87 | 91.42 | 91.63 | 648,462 | -0.22(-0.24%) |
Aug 05, 2022 | 90.97 | 91.86 | 90.74 | 91.85 | 839,290 | -0.71(-0.77%) |
Aug 04, 2022 | 92.41 | 92.60 | 91.67 | 92.56 | 902,734 | +1.75(+1.93%) |
Aug 03, 2022 | 89.62 | 90.96 | 89.62 | 90.81 | 800,104 | +2.23(+2.52%) |
Aug 02, 2022 | 88.93 | 89.48 | 88.51 | 88.58 | 1,108,066 | -2.53(-2.77%) |