Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 81.19 | 82.63 | 80.98 | 82.18 | 142,711 | +0.34(+0.42%) |
Oct 28, 2022 | 80.32 | 83.47 | 79.99 | 81.84 | 103,189 | +1.43(+1.78%) |
Oct 27, 2022 | 79.19 | 82.37 | 79.19 | 80.41 | 91,463 | +1.99(+2.54%) |
Oct 26, 2022 | 77.67 | 79.34 | 77.24 | 78.42 | 67,722 | +0.92(+1.19%) |
Oct 25, 2022 | 75.88 | 77.86 | 75.88 | 77.50 | 70,231 | +1.98(+2.62%) |
Oct 24, 2022 | 75.00 | 75.75 | 74.83 | 75.52 | 57,327 | +1.13(+1.52%) |
Oct 21, 2022 | 72.11 | 74.66 | 72.10 | 74.39 | 77,706 | +2.70(+3.77%) |
Oct 20, 2022 | 71.52 | 72.32 | 70.86 | 71.69 | 59,219 | -0.04(-0.06%) |
Oct 19, 2022 | 72.20 | 72.20 | 70.46 | 71.73 | 63,766 | -1.06(-1.46%) |
Oct 18, 2022 | 72.84 | 73.69 | 72.59 | 72.79 | 71,176 | +0.68(+0.94%) |
Oct 17, 2022 | 71.49 | 73.03 | 71.45 | 72.11 | 74,958 | +1.28(+1.81%) |
Oct 14, 2022 | 72.68 | 73.02 | 70.62 | 70.83 | 54,078 | -1.33(-1.84%) |
Oct 13, 2022 | 70.22 | 73.06 | 69.31 | 72.16 | 84,539 | +1.05(+1.48%) |
Oct 12, 2022 | 71.35 | 72.21 | 70.69 | 71.11 | 60,093 | -0.54(-0.75%) |
Oct 11, 2022 | 71.41 | 72.22 | 70.80 | 71.65 | 87,623 | +0.35(+0.49%) |
Oct 10, 2022 | 72.10 | 72.50 | 70.97 | 71.30 | 66,651 | -0.45(-0.63%) |
Oct 07, 2022 | 73.34 | 73.61 | 71.28 | 71.75 | 77,307 | -2.44(-3.29%) |
Oct 06, 2022 | 74.79 | 75.36 | 74.07 | 74.19 | 63,004 | -0.60(-0.80%) |
Oct 05, 2022 | 74.68 | 75.54 | 74.36 | 74.79 | 55,418 | -0.69(-0.91%) |
Oct 04, 2022 | 74.76 | 76.99 | 74.09 | 75.48 | 85,999 | +1.74(+2.36%) |
Oct 03, 2022 | 72.78 | 74.17 | 72.48 | 73.74 | 66,843 | +1.68(+2.33%) |
Sep 30, 2022 | 73.80 | 74.55 | 72.02 | 72.06 | 105,908 | -1.70(-2.30%) |
Sep 29, 2022 | 73.03 | 73.76 | 72.02 | 73.76 | 74,378 | -0.17(-0.23%) |
Sep 28, 2022 | 73.65 | 74.27 | 72.82 | 73.93 | 80,519 | +0.86(+1.18%) |
Sep 27, 2022 | 74.31 | 77.40 | 72.64 | 73.07 | 77,528 | -0.72(-0.98%) |
Sep 26, 2022 | 74.43 | 75.03 | 73.46 | 73.79 | 66,323 | -0.70(-0.94%) |
Sep 23, 2022 | 75.43 | 75.43 | 73.37 | 74.49 | 79,997 | -1.72(-2.26%) |
Sep 22, 2022 | 78.16 | 78.66 | 76.21 | 76.21 | 58,156 | -2.21(-2.82%) |
Sep 21, 2022 | 79.30 | 80.08 | 78.37 | 78.42 | 76,629 | -0.66(-0.83%) |
Sep 20, 2022 | 80.05 | 80.05 | 77.76 | 79.08 | 102,352 | -1.01(-1.26%) |
Sep 19, 2022 | 79.20 | 80.67 | 78.25 | 80.09 | 145,087 | +2.55(+3.29%) |
Sep 16, 2022 | 81.32 | 81.81 | 76.06 | 77.54 | 188,449 | -4.59(-5.59%) |
Sep 15, 2022 | 81.01 | 82.34 | 81.01 | 82.13 | 117,250 | +0.71(+0.87%) |
Sep 14, 2022 | 81.52 | 82.05 | 80.92 | 81.42 | 110,101 | +0.36(+0.44%) |
Sep 13, 2022 | 80.54 | 81.46 | 80.50 | 81.06 | 181,675 | -0.73(-0.89%) |
Sep 12, 2022 | 79.97 | 83.37 | 79.87 | 81.79 | 175,935 | +2.52(+3.18%) |
Sep 09, 2022 | 77.64 | 79.68 | 77.64 | 79.27 | 149,719 | +2.01(+2.60%) |
Sep 08, 2022 | 78.58 | 78.58 | 75.67 | 77.26 | 128,542 | -1.71(-2.17%) |
Sep 07, 2022 | 79.96 | 80.36 | 78.52 | 78.97 | 114,437 | -0.68(-0.85%) |
Sep 06, 2022 | 81.58 | 81.58 | 78.25 | 79.65 | 150,725 | -1.56(-1.92%) |
Sep 02, 2022 | 83.23 | 83.62 | 80.74 | 81.21 | 97,385 | -1.07(-1.30%) |
Sep 01, 2022 | 82.66 | 82.86 | 81.80 | 82.28 | 118,351 | -1.04(-1.25%) |
Aug 31, 2022 | 83.32 | 84.11 | 82.24 | 83.32 | 157,277 | -0.13(-0.16%) |
Aug 30, 2022 | 85.07 | 85.07 | 83.06 | 83.45 | 99,084 | -1.61(-1.89%) |
Aug 29, 2022 | 86.77 | 87.15 | 84.36 | 85.06 | 97,829 | -1.99(-2.29%) |
Aug 26, 2022 | 90.11 | 90.11 | 86.96 | 87.05 | 95,582 | -2.67(-2.98%) |
Aug 25, 2022 | 89.04 | 91.37 | 89.04 | 89.72 | 80,791 | +1.23(+1.39%) |
Aug 24, 2022 | 89.16 | 89.16 | 87.81 | 88.49 | 117,620 | -0.65(-0.73%) |
Aug 23, 2022 | 91.88 | 92.39 | 88.84 | 89.14 | 138,267 | -3.07(-3.33%) |
Aug 22, 2022 | 93.90 | 94.41 | 91.97 | 92.21 | 113,716 | -2.59(-2.73%) |
Aug 19, 2022 | 97.04 | 98.86 | 94.06 | 94.80 | 177,578 | -7.35(-7.20%) |
Aug 18, 2022 | 101.01 | 103.17 | 100.09 | 102.15 | 108,314 | +1.16(+1.15%) |
Aug 17, 2022 | 100.13 | 101.80 | 99.58 | 100.99 | 78,806 | +0.08(+0.08%) |
Aug 16, 2022 | 99.50 | 101.30 | 99.50 | 100.91 | 64,035 | +1.09(+1.09%) |
Aug 15, 2022 | 99.28 | 100.04 | 97.30 | 99.82 | 49,229 | +0.17(+0.17%) |
Aug 12, 2022 | 98.44 | 100.00 | 98.44 | 99.65 | 50,313 | +0.98(+0.99%) |
Aug 11, 2022 | 98.34 | 98.81 | 97.58 | 98.67 | 51,790 | +1.12(+1.15%) |
Aug 10, 2022 | 98.84 | 98.84 | 96.91 | 97.55 | 59,967 | -0.18(-0.18%) |
Aug 09, 2022 | 96.23 | 98.56 | 95.88 | 97.73 | 110,079 | +1.59(+1.65%) |
Aug 08, 2022 | 95.64 | 96.32 | 95.02 | 96.14 | 124,025 | +1.17(+1.23%) |
Aug 05, 2022 | 94.80 | 95.35 | 93.89 | 94.97 | 96,003 | -0.17(-0.18%) |
Aug 04, 2022 | 95.49 | 96.33 | 94.62 | 95.14 | 80,274 | -0.61(-0.64%) |
Aug 03, 2022 | 95.71 | 96.44 | 94.48 | 95.75 | 75,168 | +0.33(+0.35%) |
Aug 02, 2022 | 96.07 | 96.76 | 95.25 | 95.42 | 76,285 | -1.02(-1.06%) |