Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 85.56 | 86.20 | 84.75 | 85.29 | 233,327 | -0.26(-0.31%) |
Oct 28, 2022 | 82.91 | 85.92 | 82.53 | 85.56 | 332,748 | +3.05(+3.70%) |
Oct 27, 2022 | 83.82 | 84.85 | 82.14 | 82.50 | 271,008 | -0.66(-0.79%) |
Oct 26, 2022 | 83.85 | 86.57 | 82.99 | 83.16 | 331,589 | +0.14(+0.16%) |
Oct 25, 2022 | 80.17 | 83.63 | 80.17 | 83.02 | 224,192 | +2.70(+3.36%) |
Oct 24, 2022 | 79.82 | 80.80 | 78.91 | 80.33 | 170,359 | +0.76(+0.96%) |
Oct 21, 2022 | 78.56 | 80.38 | 77.85 | 79.56 | 248,147 | +1.63(+2.10%) |
Oct 20, 2022 | 78.76 | 80.64 | 77.28 | 77.93 | 241,359 | -1.27(-1.60%) |
Oct 19, 2022 | 79.01 | 80.77 | 78.02 | 79.19 | 198,743 | -1.27(-1.57%) |
Oct 18, 2022 | 78.54 | 80.80 | 78.54 | 80.46 | 275,252 | +3.27(+4.23%) |
Oct 17, 2022 | 77.14 | 78.96 | 76.99 | 77.19 | 346,830 | +1.47(+1.94%) |
Oct 14, 2022 | 77.23 | 77.87 | 75.09 | 75.72 | 264,631 | -1.50(-1.94%) |
Oct 13, 2022 | 72.24 | 77.98 | 71.49 | 77.22 | 500,211 | +3.52(+4.77%) |
Oct 12, 2022 | 71.28 | 74.36 | 70.11 | 73.70 | 423,438 | +2.53(+3.56%) |
Oct 11, 2022 | 71.71 | 72.19 | 67.93 | 71.17 | 469,560 | -1.31(-1.80%) |
Oct 10, 2022 | 72.55 | 73.77 | 70.74 | 72.48 | 322,044 | +0.21(+0.29%) |
Oct 07, 2022 | 72.47 | 72.54 | 70.70 | 72.26 | 261,168 | -0.63(-0.86%) |
Oct 06, 2022 | 74.63 | 76.18 | 72.78 | 72.89 | 168,198 | -2.22(-2.96%) |
Oct 05, 2022 | 73.16 | 75.44 | 73.00 | 75.11 | 299,708 | +0.55(+0.74%) |
Oct 04, 2022 | 71.30 | 74.83 | 71.30 | 74.56 | 376,444 | +4.35(+6.20%) |
Oct 03, 2022 | 72.61 | 72.61 | 69.63 | 70.21 | 430,309 | -1.39(-1.94%) |
Sep 30, 2022 | 71.80 | 73.94 | 71.17 | 71.61 | 333,152 | -0.42(-0.58%) |
Sep 29, 2022 | 73.99 | 74.34 | 71.03 | 72.02 | 278,914 | -3.32(-4.40%) |
Sep 28, 2022 | 73.06 | 75.77 | 72.94 | 75.34 | 320,536 | +2.86(+3.95%) |
Sep 27, 2022 | 73.72 | 74.99 | 71.52 | 72.48 | 359,725 | -0.47(-0.65%) |
Sep 26, 2022 | 72.90 | 74.88 | 72.73 | 72.95 | 312,473 | +0.25(+0.35%) |
Sep 23, 2022 | 74.66 | 75.66 | 72.35 | 72.70 | 488,160 | -3.11(-4.11%) |
Sep 22, 2022 | 78.96 | 78.96 | 75.29 | 75.81 | 407,978 | -3.20(-4.05%) |
Sep 21, 2022 | 81.18 | 81.94 | 79.01 | 79.01 | 394,937 | -3.00(-3.65%) |
Sep 20, 2022 | 81.42 | 82.97 | 81.09 | 82.01 | 233,480 | +0.31(+0.38%) |
Sep 19, 2022 | 79.88 | 82.39 | 79.88 | 81.70 | 181,607 | +0.39(+0.48%) |
Sep 16, 2022 | 80.44 | 81.55 | 80.03 | 81.31 | 358,288 | +0.07(+0.08%) |
Sep 15, 2022 | 81.56 | 82.87 | 80.52 | 81.24 | 263,446 | -0.60(-0.73%) |
Sep 14, 2022 | 82.38 | 83.89 | 81.02 | 81.84 | 280,438 | -0.18(-0.22%) |
Sep 13, 2022 | 80.53 | 82.51 | 79.76 | 82.03 | 402,276 | -0.47(-0.57%) |
Sep 12, 2022 | 81.63 | 83.33 | 81.13 | 82.50 | 527,021 | +3.48(+4.40%) |
Sep 09, 2022 | 77.24 | 79.81 | 76.72 | 79.02 | 366,172 | +2.19(+2.86%) |
Sep 08, 2022 | 73.80 | 76.90 | 73.50 | 76.83 | 588,465 | +2.52(+3.40%) |
Sep 07, 2022 | 71.33 | 74.96 | 71.17 | 74.30 | 1,037,333 | +2.90(+4.06%) |
Sep 06, 2022 | 77.51 | 78.01 | 71.30 | 71.40 | 809,227 | -6.67(-8.54%) |
Sep 02, 2022 | 78.51 | 79.20 | 76.62 | 78.07 | 243,796 | +0.73(+0.95%) |
Sep 01, 2022 | 76.52 | 77.44 | 75.85 | 77.34 | 392,234 | +0.14(+0.18%) |
Aug 31, 2022 | 77.55 | 78.70 | 76.81 | 77.20 | 465,085 | +0.38(+0.49%) |
Aug 30, 2022 | 84.15 | 84.15 | 75.59 | 76.83 | 1,112,336 | -8.22(-9.66%) |
Aug 29, 2022 | 83.67 | 85.15 | 82.93 | 85.04 | 318,192 | +0.82(+0.98%) |
Aug 26, 2022 | 88.43 | 88.78 | 84.11 | 84.22 | 261,356 | -4.56(-5.14%) |
Aug 25, 2022 | 87.94 | 89.55 | 87.59 | 88.78 | 358,941 | +1.60(+1.84%) |
Aug 24, 2022 | 83.52 | 87.85 | 83.14 | 87.18 | 371,288 | +2.90(+3.44%) |
Aug 23, 2022 | 85.21 | 86.92 | 84.12 | 84.28 | 413,885 | -0.84(-0.99%) |
Aug 22, 2022 | 86.93 | 87.42 | 84.76 | 85.12 | 412,838 | -2.78(-3.16%) |
Aug 19, 2022 | 89.00 | 89.84 | 87.64 | 87.90 | 472,771 | -1.75(-1.95%) |
Aug 18, 2022 | 87.94 | 90.15 | 87.86 | 89.65 | 438,132 | +1.75(+1.99%) |
Aug 17, 2022 | 87.96 | 90.08 | 87.00 | 87.90 | 1,133,008 | -1.24(-1.39%) |
Aug 16, 2022 | 85.16 | 89.45 | 85.16 | 89.14 | 929,179 | +3.63(+4.24%) |
Aug 15, 2022 | 83.97 | 88.11 | 83.97 | 85.51 | 967,966 | +1.18(+1.40%) |
Aug 12, 2022 | 81.82 | 84.42 | 81.41 | 84.33 | 785,419 | +2.65(+3.25%) |
Aug 11, 2022 | 78.64 | 81.79 | 78.13 | 81.68 | 543,872 | +3.67(+4.71%) |
Aug 10, 2022 | 72.14 | 78.92 | 71.79 | 78.00 | 681,890 | +5.40(+7.43%) |
Aug 09, 2022 | 73.75 | 74.10 | 72.24 | 72.61 | 460,960 | -1.00(-1.36%) |
Aug 08, 2022 | 71.30 | 74.46 | 71.28 | 73.61 | 631,213 | +2.21(+3.10%) |
Aug 05, 2022 | 70.36 | 71.64 | 70.22 | 71.39 | 318,108 | +0.39(+0.56%) |
Aug 04, 2022 | 70.91 | 71.65 | 69.78 | 71.00 | 303,757 | +0.03(+0.04%) |
Aug 03, 2022 | 68.39 | 71.05 | 68.08 | 70.97 | 325,367 | +2.90(+4.25%) |
Aug 02, 2022 | 66.88 | 68.34 | 66.32 | 68.07 | 361,429 | +0.68(+1.01%) |