Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 81.90 | 82.29 | 80.08 | 80.81 | 1,509,084 | -1.99(-2.40%) |
Oct 28, 2022 | 79.39 | 83.08 | 79.39 | 82.79 | 1,676,324 | +3.47(+4.37%) |
Oct 27, 2022 | 82.62 | 83.73 | 79.26 | 79.33 | 2,161,973 | -2.37(-2.91%) |
Oct 26, 2022 | 79.12 | 84.63 | 78.14 | 81.70 | 4,241,009 | +2.58(+3.26%) |
Oct 25, 2022 | 77.63 | 79.71 | 77.59 | 79.12 | 2,201,147 | +2.18(+2.83%) |
Oct 24, 2022 | 77.42 | 77.74 | 76.12 | 76.94 | 2,109,002 | +0.19(+0.25%) |
Oct 21, 2022 | 73.68 | 76.92 | 73.24 | 76.75 | 2,173,063 | +3.30(+4.49%) |
Oct 20, 2022 | 73.06 | 75.09 | 72.68 | 73.46 | 1,465,704 | +0.76(+1.05%) |
Oct 19, 2022 | 72.06 | 73.77 | 71.71 | 72.69 | 1,534,566 | +0.40(+0.55%) |
Oct 18, 2022 | 73.58 | 74.02 | 70.63 | 72.29 | 1,728,687 | +1.26(+1.78%) |
Oct 17, 2022 | 73.06 | 73.46 | 70.64 | 71.03 | 2,121,164 | +0.14(+0.20%) |
Oct 14, 2022 | 75.56 | 76.62 | 70.72 | 70.89 | 2,504,292 | -3.72(-4.98%) |
Oct 13, 2022 | 68.55 | 75.34 | 67.36 | 74.61 | 3,426,697 | +3.09(+4.32%) |
Oct 12, 2022 | 73.39 | 73.66 | 71.45 | 71.52 | 1,941,328 | -2.01(-2.73%) |
Oct 11, 2022 | 74.35 | 75.41 | 72.37 | 73.53 | 1,773,078 | -2.08(-2.75%) |
Oct 10, 2022 | 77.09 | 77.09 | 74.25 | 75.60 | 1,712,809 | -1.21(-1.58%) |
Oct 07, 2022 | 79.11 | 79.62 | 76.14 | 76.81 | 2,337,454 | -4.65(-5.71%) |
Oct 06, 2022 | 81.21 | 82.65 | 80.46 | 81.46 | 1,224,404 | +0.06(+0.07%) |
Oct 05, 2022 | 79.47 | 82.29 | 78.71 | 81.40 | 1,201,854 | +0.28(+0.34%) |
Oct 04, 2022 | 80.30 | 81.68 | 79.90 | 81.12 | 1,503,887 | +2.96(+3.79%) |
Oct 03, 2022 | 75.66 | 79.20 | 74.97 | 78.16 | 2,174,756 | +3.52(+4.71%) |
Sep 30, 2022 | 75.15 | 76.66 | 74.51 | 74.65 | 1,756,504 | -2.01(-2.62%) |
Sep 29, 2022 | 77.14 | 77.55 | 75.67 | 76.65 | 1,611,769 | -1.77(-2.25%) |
Sep 28, 2022 | 77.38 | 78.75 | 77.01 | 78.42 | 1,629,980 | +0.58(+0.74%) |
Sep 27, 2022 | 78.54 | 79.17 | 76.68 | 77.85 | 1,581,315 | +1.15(+1.50%) |
Sep 26, 2022 | 78.67 | 79.90 | 76.63 | 76.69 | 1,436,745 | -1.97(-2.50%) |
Sep 23, 2022 | 78.57 | 79.21 | 76.79 | 78.66 | 1,922,674 | -0.60(-0.75%) |
Sep 22, 2022 | 80.05 | 80.57 | 78.29 | 79.26 | 1,969,011 | -1.17(-1.46%) |
Sep 21, 2022 | 80.50 | 84.02 | 80.38 | 80.43 | 1,794,602 | +0.13(+0.16%) |
Sep 20, 2022 | 80.87 | 81.22 | 79.22 | 80.30 | 1,686,043 | -1.64(-2.00%) |
Sep 19, 2022 | 80.70 | 82.49 | 80.37 | 81.94 | 1,545,173 | +0.39(+0.48%) |
Sep 16, 2022 | 80.97 | 81.91 | 79.88 | 81.55 | 3,595,087 | -0.25(-0.30%) |
Sep 15, 2022 | 82.57 | 83.66 | 80.86 | 81.80 | 1,835,697 | -1.28(-1.54%) |
Sep 14, 2022 | 83.33 | 83.56 | 81.71 | 83.08 | 1,382,115 | +0.48(+0.58%) |
Sep 13, 2022 | 83.38 | 84.35 | 82.39 | 82.60 | 2,494,044 | -4.19(-4.83%) |
Sep 12, 2022 | 88.25 | 88.30 | 86.14 | 86.80 | 1,915,725 | -1.45(-1.64%) |
Sep 09, 2022 | 86.92 | 89.41 | 86.78 | 88.25 | 1,817,584 | +2.68(+3.13%) |
Sep 08, 2022 | 83.32 | 85.86 | 82.51 | 85.56 | 1,409,434 | +1.11(+1.32%) |
Sep 07, 2022 | 82.20 | 84.99 | 82.00 | 84.45 | 1,726,874 | +2.09(+2.53%) |
Sep 06, 2022 | 82.16 | 83.56 | 81.31 | 82.37 | 1,358,751 | -0.12(-0.14%) |
Sep 02, 2022 | 83.87 | 84.70 | 81.70 | 82.48 | 1,362,832 | +0.26(+0.31%) |
Sep 01, 2022 | 82.38 | 82.51 | 79.87 | 82.23 | 2,519,063 | -1.85(-2.20%) |
Aug 31, 2022 | 86.07 | 86.07 | 83.26 | 84.07 | 2,086,522 | -1.07(-1.26%) |
Aug 30, 2022 | 87.72 | 88.01 | 84.38 | 85.15 | 2,544,817 | -1.79(-2.06%) |
Aug 29, 2022 | 88.73 | 89.95 | 86.83 | 86.93 | 1,261,405 | -2.51(-2.81%) |
Aug 26, 2022 | 95.62 | 95.68 | 89.18 | 89.44 | 2,267,952 | -6.12(-6.41%) |
Aug 25, 2022 | 92.02 | 95.64 | 91.96 | 95.57 | 1,357,914 | +3.73(+4.06%) |
Aug 24, 2022 | 92.49 | 92.82 | 91.13 | 91.84 | 1,219,555 | -0.41(-0.44%) |
Aug 23, 2022 | 91.92 | 93.81 | 91.77 | 92.24 | 892,729 | +0.56(+0.61%) |
Aug 22, 2022 | 93.85 | 94.17 | 90.98 | 91.69 | 1,914,453 | -4.39(-4.57%) |
Aug 19, 2022 | 98.52 | 99.57 | 95.85 | 96.08 | 1,819,215 | -4.05(-4.04%) |
Aug 18, 2022 | 99.60 | 100.78 | 99.21 | 100.13 | 1,621,651 | +0.47(+0.47%) |
Aug 17, 2022 | 99.49 | 100.30 | 97.83 | 99.66 | 1,340,169 | -1.11(-1.10%) |
Aug 16, 2022 | 101.66 | 102.11 | 100.13 | 100.77 | 840,951 | -1.31(-1.28%) |
Aug 15, 2022 | 103.17 | 103.77 | 101.10 | 102.08 | 822,048 | -1.43(-1.38%) |
Aug 12, 2022 | 99.49 | 104.42 | 99.34 | 103.51 | 2,003,705 | +4.40(+4.44%) |
Aug 11, 2022 | 99.23 | 102.04 | 98.78 | 99.11 | 1,159,895 | +0.77(+0.79%) |
Aug 10, 2022 | 94.96 | 98.51 | 94.01 | 98.33 | 2,174,264 | +6.24(+6.78%) |
Aug 09, 2022 | 96.81 | 97.38 | 90.37 | 92.09 | 3,063,504 | -6.86(-6.93%) |
Aug 08, 2022 | 99.38 | 100.69 | 97.06 | 98.95 | 1,789,750 | -1.00(-1.00%) |
Aug 05, 2022 | 99.49 | 101.32 | 97.91 | 99.95 | 1,685,755 | -0.95(-0.94%) |
Aug 04, 2022 | 100.83 | 101.90 | 100.18 | 100.90 | 1,337,759 | +0.29(+0.29%) |
Aug 03, 2022 | 98.57 | 101.50 | 98.20 | 100.61 | 1,493,086 | +2.46(+2.51%) |
Aug 02, 2022 | 99.05 | 100.40 | 97.99 | 98.16 | 1,275,118 | -1.35(-1.36%) |