Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 73.47 | 74.23 | 72.37 | 73.92 | 635,797 | +0.17(+0.23%) |
Oct 28, 2022 | 73.27 | 74.30 | 72.84 | 73.75 | 498,047 | +0.53(+0.72%) |
Oct 27, 2022 | 73.19 | 73.65 | 72.14 | 73.23 | 598,465 | +0.35(+0.48%) |
Oct 26, 2022 | 75.32 | 75.54 | 72.40 | 72.87 | 680,090 | -2.63(-3.48%) |
Oct 25, 2022 | 73.96 | 75.96 | 73.39 | 75.51 | 747,175 | -2.43(-3.11%) |
Oct 24, 2022 | 78.92 | 79.26 | 77.70 | 77.93 | 414,523 | -0.24(-0.31%) |
Oct 21, 2022 | 76.02 | 78.21 | 75.59 | 78.18 | 279,305 | +2.12(+2.79%) |
Oct 20, 2022 | 77.60 | 78.40 | 75.54 | 76.05 | 435,056 | -1.58(-2.04%) |
Oct 19, 2022 | 80.43 | 80.44 | 77.42 | 77.64 | 418,095 | -3.31(-4.08%) |
Oct 18, 2022 | 80.49 | 81.32 | 80.23 | 80.94 | 183,413 | +1.73(+2.19%) |
Oct 17, 2022 | 78.94 | 80.10 | 78.82 | 79.21 | 216,870 | +1.45(+1.86%) |
Oct 14, 2022 | 80.62 | 80.62 | 77.42 | 77.76 | 267,636 | -2.29(-2.86%) |
Oct 13, 2022 | 78.69 | 80.82 | 76.97 | 80.05 | 246,980 | -0.45(-0.56%) |
Oct 12, 2022 | 81.01 | 81.11 | 79.94 | 80.50 | 280,527 | -0.09(-0.11%) |
Oct 11, 2022 | 80.45 | 81.43 | 79.51 | 80.59 | 304,112 | -0.11(-0.13%) |
Oct 10, 2022 | 80.79 | 81.70 | 80.28 | 80.70 | 448,969 | -0.38(-0.47%) |
Oct 07, 2022 | 81.53 | 81.53 | 80.12 | 81.08 | 241,237 | -1.20(-1.46%) |
Oct 06, 2022 | 82.12 | 83.23 | 81.95 | 82.28 | 234,348 | +0.29(+0.36%) |
Oct 05, 2022 | 80.53 | 82.80 | 80.37 | 81.99 | 244,467 | +0.07(+0.08%) |
Oct 04, 2022 | 80.76 | 82.42 | 80.38 | 81.92 | 294,972 | +2.47(+3.12%) |
Oct 03, 2022 | 78.42 | 80.45 | 78.22 | 79.45 | 256,307 | +1.95(+2.51%) |
Sep 30, 2022 | 77.60 | 78.68 | 77.50 | 77.50 | 195,954 | -0.02(-0.03%) |
Sep 29, 2022 | 78.30 | 78.30 | 77.03 | 77.52 | 165,642 | -1.44(-1.82%) |
Sep 28, 2022 | 76.99 | 79.26 | 76.99 | 78.96 | 266,658 | +2.40(+3.13%) |
Sep 27, 2022 | 76.36 | 76.97 | 75.40 | 76.56 | 378,125 | +0.76(+1.01%) |
Sep 26, 2022 | 76.31 | 77.18 | 75.50 | 75.80 | 359,718 | -1.13(-1.47%) |
Sep 23, 2022 | 76.62 | 77.20 | 76.06 | 76.93 | 207,435 | -0.62(-0.79%) |
Sep 22, 2022 | 79.28 | 79.28 | 77.49 | 77.55 | 150,114 | -1.95(-2.45%) |
Sep 21, 2022 | 81.45 | 82.14 | 79.49 | 79.50 | 256,941 | -1.28(-1.59%) |
Sep 20, 2022 | 81.60 | 82.25 | 80.46 | 80.78 | 239,984 | -1.81(-2.19%) |
Sep 19, 2022 | 81.20 | 83.00 | 81.20 | 82.59 | 424,322 | +0.87(+1.07%) |
Sep 16, 2022 | 81.01 | 82.10 | 80.94 | 81.72 | 423,141 | -0.04(-0.05%) |
Sep 15, 2022 | 80.93 | 82.57 | 80.93 | 81.76 | 379,855 | +0.28(+0.35%) |
Sep 14, 2022 | 82.85 | 82.94 | 80.70 | 81.47 | 421,740 | -1.43(-1.72%) |
Sep 13, 2022 | 84.23 | 84.23 | 82.33 | 82.90 | 527,827 | -3.33(-3.86%) |
Sep 12, 2022 | 85.95 | 86.90 | 85.31 | 86.23 | 390,286 | +1.13(+1.33%) |
Sep 09, 2022 | 84.58 | 85.61 | 83.99 | 85.09 | 301,977 | +0.76(+0.90%) |
Sep 08, 2022 | 82.33 | 84.54 | 81.55 | 84.33 | 261,424 | +1.04(+1.24%) |
Sep 07, 2022 | 80.47 | 83.41 | 80.29 | 83.29 | 239,806 | +2.43(+3.00%) |
Sep 06, 2022 | 81.26 | 81.90 | 80.12 | 80.87 | 226,260 | -0.54(-0.66%) |
Sep 02, 2022 | 83.13 | 83.89 | 81.27 | 81.40 | 180,442 | -0.63(-0.76%) |
Sep 01, 2022 | 81.74 | 82.49 | 81.00 | 82.03 | 282,410 | -0.13(-0.15%) |
Aug 31, 2022 | 83.33 | 83.56 | 82.13 | 82.16 | 153,107 | -1.21(-1.45%) |
Aug 30, 2022 | 84.40 | 84.40 | 82.98 | 83.37 | 115,305 | -0.75(-0.90%) |
Aug 29, 2022 | 83.92 | 85.04 | 83.88 | 84.12 | 152,123 | -0.40(-0.47%) |
Aug 26, 2022 | 88.58 | 88.99 | 84.15 | 84.52 | 360,141 | -4.16(-4.69%) |
Aug 25, 2022 | 87.66 | 88.76 | 87.60 | 88.68 | 264,202 | +1.05(+1.19%) |
Aug 24, 2022 | 86.17 | 87.88 | 86.05 | 87.63 | 185,721 | +1.12(+1.29%) |
Aug 23, 2022 | 87.06 | 87.79 | 86.39 | 86.52 | 116,363 | -0.67(-0.76%) |
Aug 22, 2022 | 88.69 | 88.69 | 86.98 | 87.18 | 239,332 | -2.59(-2.89%) |
Aug 19, 2022 | 91.46 | 91.46 | 89.46 | 89.78 | 133,343 | -2.06(-2.25%) |
Aug 18, 2022 | 91.80 | 92.80 | 91.45 | 91.84 | 172,361 | +0.64(+0.70%) |
Aug 17, 2022 | 91.11 | 91.87 | 90.44 | 91.21 | 182,612 | -1.02(-1.10%) |
Aug 16, 2022 | 89.93 | 92.87 | 89.61 | 92.22 | 213,613 | +1.70(+1.88%) |
Aug 15, 2022 | 90.30 | 91.18 | 89.80 | 90.52 | 175,682 | -0.09(-0.10%) |
Aug 12, 2022 | 89.37 | 90.67 | 89.37 | 90.61 | 150,006 | +1.25(+1.40%) |
Aug 11, 2022 | 88.38 | 90.56 | 88.13 | 89.36 | 202,356 | +1.31(+1.49%) |
Aug 10, 2022 | 86.91 | 88.52 | 86.91 | 88.05 | 234,271 | +2.29(+2.67%) |
Aug 09, 2022 | 86.70 | 87.79 | 85.42 | 85.76 | 221,960 | -1.66(-1.90%) |
Aug 08, 2022 | 86.33 | 87.85 | 86.33 | 87.42 | 394,373 | +1.16(+1.35%) |
Aug 05, 2022 | 85.84 | 86.26 | 85.21 | 86.26 | 167,345 | -0.55(-0.63%) |
Aug 04, 2022 | 86.25 | 88.02 | 86.13 | 86.80 | 170,137 | +0.09(+0.10%) |
Aug 03, 2022 | 86.11 | 87.22 | 85.59 | 86.72 | 173,244 | +0.61(+0.71%) |
Aug 02, 2022 | 86.83 | 87.44 | 86.06 | 86.11 | 210,977 | -1.25(-1.43%) |