Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 91.14 | 93.56 | 91.04 | 92.74 | 4,936,637 | +2.01(+2.21%) |
Oct 28, 2022 | 89.91 | 91.28 | 89.35 | 90.73 | 1,988,046 | +0.72(+0.80%) |
Oct 27, 2022 | 90.15 | 91.92 | 89.69 | 90.01 | 3,357,533 | +0.52(+0.58%) |
Oct 26, 2022 | 88.04 | 90.01 | 87.87 | 89.49 | 3,912,840 | +2.34(+2.69%) |
Oct 25, 2022 | 86.28 | 87.65 | 84.69 | 87.15 | 4,358,793 | +1.78(+2.08%) |
Oct 24, 2022 | 86.05 | 86.50 | 85.21 | 85.37 | 2,356,216 | -0.39(-0.46%) |
Oct 21, 2022 | 83.79 | 86.12 | 83.42 | 85.77 | 2,324,745 | +1.30(+1.54%) |
Oct 20, 2022 | 85.11 | 85.78 | 84.18 | 84.47 | 3,327,808 | -0.02(-0.02%) |
Oct 19, 2022 | 84.13 | 84.83 | 83.59 | 84.48 | 1,868,531 | +0.55(+0.66%) |
Oct 18, 2022 | 82.87 | 84.09 | 82.55 | 83.93 | 2,000,090 | +1.92(+2.34%) |
Oct 17, 2022 | 81.04 | 82.42 | 81.04 | 82.01 | 2,597,904 | +2.28(+2.85%) |
Oct 14, 2022 | 85.33 | 85.33 | 79.66 | 79.73 | 3,134,837 | -5.22(-6.15%) |
Oct 13, 2022 | 81.10 | 85.07 | 80.80 | 84.95 | 2,161,024 | +2.69(+3.27%) |
Oct 12, 2022 | 82.52 | 83.11 | 80.14 | 82.27 | 4,650,602 | -0.26(-0.31%) |
Oct 11, 2022 | 82.17 | 83.73 | 80.98 | 82.52 | 2,705,341 | -0.30(-0.36%) |
Oct 10, 2022 | 83.01 | 83.77 | 82.11 | 82.82 | 2,365,221 | +1.12(+1.37%) |
Oct 07, 2022 | 81.26 | 82.28 | 80.64 | 81.70 | 2,505,799 | -0.30(-0.36%) |
Oct 06, 2022 | 81.87 | 83.31 | 81.51 | 82.00 | 2,627,369 | -0.50(-0.60%) |
Oct 05, 2022 | 81.30 | 83.31 | 81.05 | 82.50 | 2,346,993 | +0.55(+0.67%) |
Oct 04, 2022 | 80.50 | 82.09 | 80.38 | 81.95 | 2,487,710 | +2.55(+3.22%) |
Oct 03, 2022 | 77.80 | 79.58 | 77.38 | 79.40 | 2,738,844 | +2.47(+3.21%) |
Sep 30, 2022 | 77.54 | 78.27 | 76.74 | 76.93 | 2,547,684 | -0.15(-0.20%) |
Sep 29, 2022 | 78.82 | 79.00 | 76.65 | 77.08 | 1,901,958 | -2.20(-2.77%) |
Sep 28, 2022 | 77.68 | 79.74 | 76.90 | 79.28 | 2,170,063 | +2.00(+2.59%) |
Sep 27, 2022 | 79.07 | 79.65 | 76.91 | 77.28 | 3,747,971 | -0.66(-0.85%) |
Sep 26, 2022 | 77.65 | 79.60 | 77.42 | 77.94 | 3,224,529 | -0.13(-0.17%) |
Sep 23, 2022 | 80.81 | 80.81 | 76.73 | 78.08 | 3,754,481 | -4.23(-5.14%) |
Sep 22, 2022 | 82.76 | 83.20 | 81.83 | 82.30 | 2,509,973 | +0.07(+0.08%) |
Sep 21, 2022 | 84.05 | 84.74 | 82.24 | 82.24 | 2,183,424 | -0.72(-0.86%) |
Sep 20, 2022 | 82.92 | 83.20 | 81.69 | 82.95 | 2,003,982 | -0.55(-0.66%) |
Sep 19, 2022 | 80.22 | 83.51 | 80.09 | 83.51 | 2,702,609 | +2.45(+3.02%) |
Sep 16, 2022 | 81.24 | 81.74 | 80.40 | 81.06 | 5,872,871 | -0.47(-0.57%) |
Sep 15, 2022 | 82.27 | 82.68 | 81.35 | 81.53 | 2,346,435 | -0.87(-1.06%) |
Sep 14, 2022 | 82.22 | 83.05 | 81.62 | 82.40 | 2,953,938 | -0.17(-0.21%) |
Sep 13, 2022 | 83.10 | 84.81 | 82.13 | 82.57 | 2,909,172 | -1.78(-2.11%) |
Sep 12, 2022 | 87.68 | 87.93 | 83.16 | 84.35 | 5,047,560 | -3.12(-3.56%) |
Sep 09, 2022 | 86.79 | 88.22 | 86.36 | 87.47 | 3,842,819 | +1.13(+1.31%) |
Sep 08, 2022 | 82.99 | 86.37 | 82.99 | 86.34 | 4,087,846 | +2.93(+3.51%) |
Sep 07, 2022 | 81.28 | 83.61 | 80.90 | 83.41 | 2,930,656 | +1.46(+1.79%) |
Sep 06, 2022 | 84.12 | 84.49 | 81.79 | 81.95 | 3,286,829 | -1.83(-2.18%) |
Sep 02, 2022 | 84.88 | 85.86 | 83.48 | 83.78 | 2,791,126 | +0.03(+0.03%) |
Sep 01, 2022 | 83.31 | 84.02 | 82.93 | 83.75 | 2,600,355 | -0.30(-0.35%) |
Aug 31, 2022 | 83.35 | 84.99 | 82.77 | 84.04 | 3,642,377 | +0.31(+0.37%) |
Aug 30, 2022 | 86.39 | 86.39 | 83.44 | 83.74 | 2,734,698 | -3.05(-3.51%) |
Aug 29, 2022 | 85.03 | 87.44 | 84.84 | 86.79 | 1,962,366 | +1.15(+1.34%) |
Aug 26, 2022 | 86.93 | 86.96 | 85.58 | 85.64 | 2,390,406 | -1.29(-1.49%) |
Aug 25, 2022 | 85.38 | 86.99 | 85.09 | 86.93 | 2,557,863 | +2.17(+2.56%) |
Aug 24, 2022 | 84.03 | 85.28 | 82.86 | 84.76 | 2,203,758 | +0.56(+0.67%) |
Aug 23, 2022 | 82.86 | 84.44 | 82.48 | 84.20 | 1,827,187 | +1.44(+1.74%) |
Aug 22, 2022 | 82.21 | 83.26 | 82.01 | 82.75 | 1,856,603 | -0.66(-0.79%) |
Aug 19, 2022 | 83.67 | 84.03 | 82.85 | 83.41 | 1,922,022 | -0.37(-0.45%) |
Aug 18, 2022 | 82.79 | 83.96 | 82.74 | 83.79 | 1,553,617 | +1.21(+1.47%) |
Aug 17, 2022 | 82.34 | 83.02 | 81.84 | 82.57 | 1,288,843 | -0.22(-0.27%) |
Aug 16, 2022 | 81.96 | 82.96 | 81.76 | 82.79 | 1,838,994 | +0.81(+0.99%) |
Aug 15, 2022 | 81.13 | 82.13 | 80.07 | 81.98 | 1,855,347 | -0.45(-0.54%) |
Aug 12, 2022 | 80.53 | 82.49 | 80.44 | 82.43 | 2,457,781 | +2.34(+2.92%) |
Aug 11, 2022 | 80.09 | 80.96 | 79.77 | 80.08 | 1,819,513 | +0.51(+0.65%) |
Aug 10, 2022 | 79.44 | 80.24 | 79.19 | 79.57 | 2,106,982 | +0.70(+0.89%) |
Aug 09, 2022 | 78.90 | 79.95 | 78.54 | 78.87 | 1,840,250 | +0.35(+0.45%) |
Aug 08, 2022 | 78.90 | 79.32 | 78.28 | 78.51 | 2,649,779 | -0.26(-0.33%) |
Aug 05, 2022 | 77.92 | 79.76 | 77.55 | 78.77 | 2,288,841 | +0.70(+0.90%) |
Aug 04, 2022 | 77.89 | 78.60 | 77.45 | 78.07 | 2,535,454 | -0.22(-0.28%) |
Aug 03, 2022 | 78.47 | 78.86 | 77.53 | 78.29 | 2,666,815 | -0.51(-0.65%) |
Aug 02, 2022 | 80.02 | 80.36 | 78.66 | 78.80 | 3,349,198 | -1.40(-1.74%) |