Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 83.13 | 83.56 | 82.36 | 82.67 | 2,533,871 | -0.46(-0.55%) |
Oct 28, 2022 | 81.54 | 83.17 | 81.54 | 83.13 | 1,707,949 | +1.91(+2.35%) |
Oct 27, 2022 | 81.15 | 82.33 | 80.87 | 81.22 | 1,688,348 | +0.64(+0.79%) |
Oct 26, 2022 | 81.18 | 81.65 | 80.35 | 80.58 | 2,065,704 | -0.10(-0.13%) |
Oct 25, 2022 | 79.62 | 80.93 | 79.43 | 80.68 | 1,633,705 | +1.09(+1.37%) |
Oct 24, 2022 | 80.33 | 80.94 | 79.26 | 79.59 | 1,698,037 | -0.17(-0.21%) |
Oct 21, 2022 | 78.73 | 80.27 | 77.73 | 79.76 | 2,572,498 | +1.36(+1.74%) |
Oct 20, 2022 | 79.27 | 79.38 | 78.02 | 78.40 | 2,537,129 | -1.05(-1.32%) |
Oct 19, 2022 | 78.92 | 79.69 | 78.29 | 79.45 | 1,549,140 | -0.43(-0.54%) |
Oct 18, 2022 | 79.01 | 79.96 | 78.78 | 79.89 | 1,753,106 | +1.86(+2.38%) |
Oct 17, 2022 | 78.03 | 79.41 | 77.84 | 78.02 | 1,774,758 | +1.04(+1.36%) |
Oct 14, 2022 | 78.24 | 78.25 | 76.38 | 76.98 | 3,358,559 | -0.23(-0.29%) |
Oct 13, 2022 | 74.02 | 77.43 | 73.40 | 77.21 | 2,073,747 | +2.52(+3.37%) |
Oct 12, 2022 | 76.33 | 76.50 | 74.63 | 74.69 | 2,127,153 | -2.00(-2.61%) |
Oct 11, 2022 | 76.58 | 77.47 | 76.17 | 76.69 | 2,081,123 | +0.10(+0.14%) |
Oct 10, 2022 | 76.67 | 77.65 | 76.40 | 76.59 | 1,551,770 | -0.08(-0.11%) |
Oct 07, 2022 | 79.08 | 79.22 | 76.30 | 76.67 | 1,974,657 | -2.27(-2.88%) |
Oct 06, 2022 | 80.75 | 80.98 | 78.73 | 78.95 | 2,008,015 | -2.16(-2.67%) |
Oct 05, 2022 | 82.72 | 82.75 | 80.38 | 81.11 | 1,924,723 | -2.64(-3.15%) |
Oct 04, 2022 | 82.49 | 83.83 | 81.94 | 83.75 | 1,881,193 | +1.36(+1.65%) |
Oct 03, 2022 | 82.01 | 84.04 | 81.69 | 82.39 | 2,436,303 | +1.79(+2.22%) |
Sep 30, 2022 | 82.85 | 83.21 | 80.30 | 80.60 | 3,319,641 | -1.79(-2.17%) |
Sep 29, 2022 | 84.97 | 85.11 | 81.95 | 82.39 | 2,189,541 | -2.97(-3.48%) |
Sep 28, 2022 | 86.35 | 86.21 | 84.85 | 85.35 | 2,366,865 | +0.05(+0.06%) |
Sep 27, 2022 | 87.93 | 88.17 | 85.16 | 85.31 | 2,467,803 | -2.26(-2.58%) |
Sep 26, 2022 | 89.39 | 89.55 | 86.73 | 87.56 | 1,758,278 | -2.16(-2.41%) |
Sep 23, 2022 | 89.72 | 90.29 | 88.60 | 89.73 | 1,283,573 | -0.89(-0.99%) |
Sep 22, 2022 | 90.24 | 91.10 | 89.50 | 90.62 | 927,514 | +0.17(+0.19%) |
Sep 21, 2022 | 92.09 | 93.11 | 90.41 | 90.45 | 1,016,849 | -1.06(-1.16%) |
Sep 20, 2022 | 91.94 | 91.95 | 90.67 | 91.51 | 921,204 | -1.03(-1.12%) |
Sep 19, 2022 | 91.30 | 92.59 | 90.83 | 92.54 | 1,012,761 | +1.00(+1.09%) |
Sep 16, 2022 | 91.99 | 92.45 | 91.39 | 91.55 | 3,056,208 | -0.22(-0.24%) |
Sep 15, 2022 | 93.60 | 93.60 | 91.45 | 91.76 | 1,385,681 | -2.19(-2.33%) |
Sep 14, 2022 | 92.84 | 94.70 | 92.81 | 93.95 | 1,571,268 | +1.08(+1.16%) |
Sep 13, 2022 | 95.04 | 95.29 | 92.41 | 92.87 | 1,662,655 | -2.91(-3.04%) |
Sep 12, 2022 | 94.89 | 96.06 | 94.54 | 95.79 | 1,476,661 | +1.01(+1.06%) |
Sep 09, 2022 | 95.13 | 95.36 | 93.96 | 94.78 | 1,219,794 | +0.18(+0.19%) |
Sep 08, 2022 | 94.92 | 95.39 | 94.25 | 94.60 | 1,332,838 | -0.54(-0.56%) |
Sep 07, 2022 | 92.40 | 95.35 | 92.31 | 95.14 | 1,793,736 | +3.27(+3.56%) |
Sep 06, 2022 | 92.65 | 93.32 | 91.63 | 91.87 | 1,345,260 | -0.69(-0.74%) |
Sep 02, 2022 | 93.83 | 94.55 | 92.29 | 92.55 | 1,253,706 | -0.90(-0.97%) |
Sep 01, 2022 | 91.90 | 93.63 | 91.71 | 93.46 | 1,313,863 | +1.60(+1.74%) |
Aug 31, 2022 | 92.44 | 93.38 | 91.85 | 91.86 | 2,088,735 | -0.53(-0.57%) |
Aug 30, 2022 | 93.09 | 93.47 | 92.02 | 92.38 | 1,261,301 | -0.86(-0.92%) |
Aug 29, 2022 | 92.28 | 93.80 | 91.58 | 93.24 | 1,082,587 | +0.64(+0.69%) |
Aug 26, 2022 | 93.47 | 93.70 | 92.41 | 92.60 | 1,168,944 | -0.87(-0.94%) |
Aug 25, 2022 | 92.94 | 93.56 | 92.32 | 93.47 | 1,180,766 | +0.55(+0.59%) |
Aug 24, 2022 | 92.63 | 93.01 | 92.05 | 92.93 | 1,072,410 | +0.11(+0.12%) |
Aug 23, 2022 | 93.58 | 93.75 | 92.42 | 92.82 | 989,892 | -0.61(-0.65%) |
Aug 22, 2022 | 94.22 | 94.55 | 93.23 | 93.43 | 1,700,202 | -1.07(-1.13%) |
Aug 19, 2022 | 95.14 | 95.46 | 94.27 | 94.50 | 1,254,686 | -0.36(-0.38%) |
Aug 18, 2022 | 94.72 | 95.21 | 94.45 | 94.86 | 1,011,672 | +0.33(+0.35%) |
Aug 17, 2022 | 93.64 | 94.79 | 93.60 | 94.53 | 1,066,198 | +0.53(+0.56%) |
Aug 16, 2022 | 93.44 | 94.35 | 93.20 | 94.00 | 1,229,338 | +0.49(+0.52%) |
Aug 15, 2022 | 92.51 | 93.62 | 92.21 | 93.51 | 1,132,115 | +1.10(+1.19%) |
Aug 12, 2022 | 92.27 | 92.85 | 92.01 | 92.41 | 2,096,898 | +0.59(+0.64%) |
Aug 11, 2022 | 92.21 | 92.98 | 91.72 | 91.82 | 1,286,772 | -0.48(-0.52%) |
Aug 10, 2022 | 92.52 | 92.69 | 91.42 | 92.30 | 1,061,663 | +0.07(+0.08%) |
Aug 09, 2022 | 92.39 | 92.79 | 92.01 | 92.23 | 1,033,929 | +0.38(+0.42%) |
Aug 08, 2022 | 91.14 | 92.40 | 91.10 | 91.84 | 1,287,348 | +1.22(+1.35%) |
Aug 05, 2022 | 90.77 | 91.08 | 88.97 | 90.62 | 1,790,108 | -0.22(-0.25%) |
Aug 04, 2022 | 91.63 | 92.08 | 90.81 | 90.85 | 1,952,345 | -0.62(-0.68%) |
Aug 03, 2022 | 90.96 | 91.65 | 89.35 | 91.47 | 1,985,960 | +0.05(+0.05%) |
Aug 02, 2022 | 92.35 | 92.48 | 91.25 | 91.42 | 1,782,715 | -0.26(-0.28%) |