Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 87.90 | 88.01 | 85.52 | 86.08 | 1,081,786 | -2.38(-2.69%) |
Oct 28, 2022 | 85.35 | 88.70 | 85.16 | 88.46 | 1,200,553 | +3.47(+4.08%) |
Oct 27, 2022 | 86.18 | 87.01 | 84.62 | 84.99 | 1,182,403 | -0.43(-0.50%) |
Oct 26, 2022 | 84.79 | 87.23 | 84.31 | 85.42 | 999,116 | -0.62(-0.72%) |
Oct 25, 2022 | 86.35 | 87.73 | 85.76 | 86.04 | 1,339,806 | +0.03(+0.03%) |
Oct 24, 2022 | 83.82 | 86.67 | 83.72 | 86.01 | 1,010,257 | +0.52(+0.61%) |
Oct 21, 2022 | 82.03 | 85.64 | 81.28 | 85.49 | 1,036,692 | +3.37(+4.10%) |
Oct 20, 2022 | 82.16 | 84.21 | 81.65 | 82.12 | 875,452 | +0.34(+0.42%) |
Oct 19, 2022 | 80.70 | 82.14 | 80.39 | 81.78 | 856,610 | +0.49(+0.60%) |
Oct 18, 2022 | 83.23 | 84.34 | 79.72 | 81.29 | 941,194 | +0.32(+0.40%) |
Oct 17, 2022 | 81.76 | 82.57 | 80.03 | 80.97 | 1,156,860 | +1.33(+1.67%) |
Oct 14, 2022 | 82.34 | 82.66 | 79.15 | 79.64 | 1,341,861 | -2.28(-2.78%) |
Oct 13, 2022 | 75.95 | 84.19 | 75.38 | 81.92 | 1,796,635 | +3.58(+4.57%) |
Oct 12, 2022 | 78.41 | 79.19 | 77.47 | 78.34 | 1,198,156 | -0.28(-0.36%) |
Oct 11, 2022 | 79.64 | 80.52 | 77.90 | 78.62 | 1,526,885 | -3.34(-4.08%) |
Oct 10, 2022 | 81.55 | 82.32 | 79.49 | 81.96 | 1,642,912 | +0.45(+0.55%) |
Oct 07, 2022 | 83.30 | 83.81 | 81.06 | 81.51 | 1,757,263 | -3.95(-4.62%) |
Oct 06, 2022 | 87.23 | 88.08 | 85.24 | 85.46 | 1,245,070 | -1.89(-2.16%) |
Oct 05, 2022 | 84.81 | 88.03 | 84.50 | 87.35 | 1,113,216 | +1.28(+1.49%) |
Oct 04, 2022 | 84.41 | 86.26 | 84.30 | 86.07 | 1,552,910 | +3.75(+4.56%) |
Oct 03, 2022 | 80.41 | 82.98 | 79.49 | 82.32 | 1,441,843 | +2.91(+3.66%) |
Sep 30, 2022 | 80.80 | 82.76 | 79.36 | 79.41 | 1,875,961 | -2.38(-2.91%) |
Sep 29, 2022 | 81.32 | 82.63 | 80.39 | 81.79 | 1,955,655 | -0.88(-1.06%) |
Sep 28, 2022 | 81.69 | 83.43 | 81.49 | 82.67 | 1,209,855 | +0.41(+0.50%) |
Sep 27, 2022 | 83.02 | 83.85 | 81.15 | 82.26 | 939,359 | +0.72(+0.88%) |
Sep 26, 2022 | 81.82 | 83.72 | 81.03 | 81.54 | 1,358,063 | -0.78(-0.95%) |
Sep 23, 2022 | 81.37 | 82.37 | 80.47 | 82.32 | 1,906,375 | +0.35(+0.43%) |
Sep 22, 2022 | 84.12 | 84.24 | 81.15 | 81.97 | 1,413,722 | -2.50(-2.96%) |
Sep 21, 2022 | 86.12 | 88.42 | 84.43 | 84.47 | 1,055,957 | -1.35(-1.57%) |
Sep 20, 2022 | 86.29 | 86.83 | 84.61 | 85.82 | 1,132,062 | -1.37(-1.57%) |
Sep 19, 2022 | 85.01 | 87.73 | 84.84 | 87.19 | 1,147,125 | +1.26(+1.47%) |
Sep 16, 2022 | 84.90 | 86.80 | 83.90 | 85.93 | 2,982,172 | +0.50(+0.59%) |
Sep 15, 2022 | 85.42 | 87.20 | 84.17 | 85.43 | 1,671,684 | -0.51(-0.59%) |
Sep 14, 2022 | 86.51 | 87.05 | 84.88 | 85.94 | 1,641,810 | -0.28(-0.32%) |
Sep 13, 2022 | 90.14 | 90.40 | 85.91 | 86.22 | 2,243,352 | -7.19(-7.70%) |
Sep 12, 2022 | 94.10 | 94.98 | 92.61 | 93.41 | 911,238 | -0.12(-0.13%) |
Sep 09, 2022 | 92.25 | 93.94 | 92.13 | 93.53 | 882,785 | +2.41(+2.64%) |
Sep 08, 2022 | 90.18 | 91.54 | 88.68 | 91.12 | 1,008,036 | +1.06(+1.18%) |
Sep 07, 2022 | 89.16 | 90.69 | 88.46 | 90.06 | 987,921 | +1.26(+1.42%) |
Sep 06, 2022 | 89.91 | 90.44 | 87.88 | 88.80 | 1,003,673 | -1.34(-1.49%) |
Sep 02, 2022 | 92.00 | 92.56 | 89.53 | 90.14 | 1,227,440 | +0.06(+0.07%) |
Sep 01, 2022 | 88.09 | 90.20 | 87.05 | 90.08 | 1,554,173 | +0.30(+0.33%) |
Aug 31, 2022 | 92.03 | 92.14 | 89.07 | 89.78 | 1,533,009 | -1.97(-2.15%) |
Aug 30, 2022 | 95.00 | 95.08 | 91.19 | 91.75 | 1,236,315 | -2.05(-2.19%) |
Aug 29, 2022 | 95.00 | 96.20 | 93.60 | 93.80 | 816,150 | -1.90(-1.99%) |
Aug 26, 2022 | 102.38 | 102.80 | 95.67 | 95.70 | 1,187,912 | -6.26(-6.14%) |
Aug 25, 2022 | 98.08 | 102.02 | 98.08 | 101.96 | 857,302 | +3.90(+3.98%) |
Aug 24, 2022 | 98.54 | 98.80 | 97.39 | 98.06 | 679,415 | -0.66(-0.67%) |
Aug 23, 2022 | 99.61 | 101.37 | 98.55 | 98.72 | 770,660 | -0.79(-0.79%) |
Aug 22, 2022 | 101.70 | 101.98 | 98.98 | 99.51 | 972,508 | -4.19(-4.04%) |
Aug 19, 2022 | 106.00 | 106.86 | 103.35 | 103.70 | 967,409 | -3.35(-3.13%) |
Aug 18, 2022 | 105.21 | 108.16 | 104.55 | 107.05 | 872,297 | +1.63(+1.55%) |
Aug 17, 2022 | 106.09 | 106.86 | 103.83 | 105.42 | 1,005,969 | -2.49(-2.31%) |
Aug 16, 2022 | 108.61 | 109.06 | 107.05 | 107.91 | 738,541 | -1.01(-0.93%) |
Aug 15, 2022 | 110.18 | 111.44 | 108.17 | 108.92 | 673,815 | -2.15(-1.94%) |
Aug 12, 2022 | 109.80 | 111.57 | 109.31 | 111.07 | 866,932 | +2.35(+2.16%) |
Aug 11, 2022 | 110.00 | 112.33 | 108.16 | 108.72 | 1,379,571 | -0.29(-0.27%) |
Aug 10, 2022 | 105.39 | 109.25 | 104.45 | 109.01 | 1,734,241 | +6.78(+6.63%) |
Aug 09, 2022 | 104.32 | 105.23 | 100.03 | 102.23 | 2,112,779 | -4.20(-3.95%) |
Aug 08, 2022 | 105.65 | 107.36 | 104.59 | 106.43 | 1,290,744 | +0.34(+0.32%) |
Aug 05, 2022 | 106.82 | 110.54 | 105.01 | 106.09 | 1,848,389 | -2.52(-2.32%) |
Aug 04, 2022 | 99.60 | 109.00 | 96.80 | 108.61 | 3,391,586 | +1.74(+1.63%) |
Aug 03, 2022 | 103.69 | 107.34 | 103.26 | 106.87 | 1,835,402 | +3.90(+3.79%) |
Aug 02, 2022 | 102.32 | 104.07 | 101.55 | 102.97 | 927,848 | +0.13(+0.13%) |