Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 79.78 | 79.78 | 78.91 | 79.29 | 27,057 | -0.55(-0.69%) |
Oct 28, 2022 | 78.07 | 79.86 | 78.07 | 79.84 | 35,279 | +1.88(+2.42%) |
Oct 27, 2022 | 77.78 | 78.91 | 77.78 | 77.96 | 62,060 | +0.46(+0.60%) |
Oct 26, 2022 | 77.84 | 78.14 | 77.19 | 77.50 | 98,586 | -0.13(-0.17%) |
Oct 25, 2022 | 76.17 | 77.76 | 76.17 | 77.63 | 48,107 | +1.52(+1.99%) |
Oct 24, 2022 | 75.87 | 76.64 | 75.47 | 76.11 | 51,457 | +0.61(+0.81%) |
Oct 21, 2022 | 74.43 | 75.98 | 73.94 | 75.50 | 71,548 | +1.29(+1.74%) |
Oct 20, 2022 | 76.16 | 76.16 | 73.90 | 74.21 | 43,742 | -1.86(-2.45%) |
Oct 19, 2022 | 76.27 | 76.49 | 75.40 | 76.07 | 67,723 | -0.86(-1.12%) |
Oct 18, 2022 | 76.67 | 77.25 | 76.29 | 76.94 | 76,094 | +1.35(+1.78%) |
Oct 17, 2022 | 74.98 | 76.23 | 74.98 | 75.59 | 118,739 | +1.60(+2.16%) |
Oct 14, 2022 | 75.93 | 76.35 | 73.73 | 74.00 | 89,616 | -1.17(-1.56%) |
Oct 13, 2022 | 72.21 | 75.39 | 72.03 | 75.17 | 188,339 | +1.77(+2.41%) |
Oct 12, 2022 | 75.71 | 75.71 | 73.34 | 73.40 | 156,240 | -2.35(-3.11%) |
Oct 11, 2022 | 75.62 | 76.65 | 75.33 | 75.76 | 230,857 | -0.15(-0.20%) |
Oct 10, 2022 | 75.84 | 76.71 | 75.82 | 75.91 | 89,984 | +0.06(+0.08%) |
Oct 07, 2022 | 77.29 | 77.29 | 75.36 | 75.85 | 355,727 | -1.68(-2.17%) |
Oct 06, 2022 | 79.78 | 79.78 | 77.49 | 77.53 | 109,026 | -2.63(-3.28%) |
Oct 05, 2022 | 80.89 | 80.89 | 79.40 | 80.17 | 59,707 | -1.75(-2.14%) |
Oct 04, 2022 | 80.66 | 81.95 | 80.66 | 81.92 | 102,114 | +1.67(+2.08%) |
Oct 03, 2022 | 78.78 | 80.59 | 78.70 | 80.24 | 174,490 | +2.28(+2.92%) |
Sep 30, 2022 | 79.71 | 79.71 | 77.76 | 77.97 | 218,844 | -1.37(-1.73%) |
Sep 29, 2022 | 82.19 | 82.19 | 79.15 | 79.34 | 89,335 | -3.10(-3.77%) |
Sep 28, 2022 | 82.25 | 82.89 | 81.40 | 82.45 | 170,216 | +0.94(+1.16%) |
Sep 27, 2022 | 83.50 | 83.50 | 81.14 | 81.50 | 127,727 | -1.38(-1.67%) |
Sep 26, 2022 | 84.56 | 84.67 | 82.13 | 82.89 | 154,675 | -1.85(-2.18%) |
Sep 23, 2022 | 84.91 | 84.91 | 83.68 | 84.73 | 79,623 | -1.07(-1.25%) |
Sep 22, 2022 | 86.05 | 86.31 | 85.44 | 85.80 | 97,173 | -0.45(-0.52%) |
Sep 21, 2022 | 87.83 | 88.53 | 86.25 | 86.25 | 43,126 | -1.16(-1.32%) |
Sep 20, 2022 | 87.93 | 87.93 | 86.82 | 87.41 | 102,443 | -1.23(-1.39%) |
Sep 19, 2022 | 87.06 | 88.65 | 86.98 | 88.64 | 41,328 | +1.11(+1.27%) |
Sep 16, 2022 | 87.43 | 88.08 | 87.41 | 87.53 | 59,478 | -0.34(-0.39%) |
Sep 15, 2022 | 89.16 | 89.16 | 87.71 | 87.87 | 60,608 | -2.00(-2.22%) |
Sep 14, 2022 | 89.30 | 90.38 | 89.30 | 89.87 | 33,673 | +0.74(+0.84%) |
Sep 13, 2022 | 90.71 | 90.87 | 88.80 | 89.13 | 44,443 | -2.43(-2.66%) |
Sep 12, 2022 | 90.79 | 91.67 | 90.72 | 91.56 | 42,966 | +0.79(+0.87%) |
Sep 09, 2022 | 90.85 | 91.22 | 90.19 | 90.77 | 57,915 | +0.32(+0.35%) |
Sep 08, 2022 | 89.94 | 90.81 | 89.94 | 90.45 | 99,130 | +0.03(+0.03%) |
Sep 07, 2022 | 87.90 | 90.45 | 87.90 | 90.42 | 152,752 | +2.67(+3.05%) |
Sep 06, 2022 | 87.90 | 88.74 | 87.66 | 87.75 | 57,694 | +0.17(+0.20%) |
Sep 02, 2022 | 88.79 | 89.35 | 87.30 | 87.58 | 41,206 | -0.86(-0.97%) |
Sep 01, 2022 | 87.09 | 88.50 | 87.07 | 88.44 | 120,197 | +1.11(+1.27%) |
Aug 31, 2022 | 87.87 | 88.34 | 87.27 | 87.33 | 153,743 | -0.53(-0.61%) |
Aug 30, 2022 | 89.27 | 89.27 | 87.55 | 87.86 | 53,027 | -1.25(-1.40%) |
Aug 29, 2022 | 88.39 | 89.71 | 88.00 | 89.12 | 211,345 | +0.28(+0.31%) |
Aug 26, 2022 | 90.40 | 90.57 | 88.83 | 88.84 | 43,471 | -1.43(-1.59%) |
Aug 25, 2022 | 89.75 | 90.27 | 89.34 | 90.27 | 42,069 | +0.58(+0.65%) |
Aug 24, 2022 | 89.13 | 89.76 | 89.10 | 89.69 | 51,323 | +0.34(+0.38%) |
Aug 23, 2022 | 89.78 | 89.78 | 89.06 | 89.34 | 19,858 | -0.47(-0.52%) |
Aug 22, 2022 | 90.61 | 90.64 | 89.61 | 89.81 | 37,631 | -1.23(-1.35%) |
Aug 19, 2022 | 90.99 | 91.42 | 90.80 | 91.04 | 27,858 | -0.14(-0.16%) |
Aug 18, 2022 | 91.03 | 91.43 | 90.95 | 91.19 | 51,290 | +0.24(+0.26%) |
Aug 17, 2022 | 90.72 | 91.16 | 90.63 | 90.95 | 71,699 | -0.14(-0.16%) |
Aug 16, 2022 | 90.58 | 91.33 | 90.51 | 91.09 | 58,936 | +0.28(+0.30%) |
Aug 15, 2022 | 89.80 | 90.82 | 89.80 | 90.82 | 48,290 | +0.74(+0.83%) |
Aug 12, 2022 | 89.21 | 90.07 | 89.07 | 90.07 | 81,011 | +1.45(+1.64%) |
Aug 11, 2022 | 88.85 | 89.37 | 88.37 | 88.62 | 242,853 | +0.06(+0.06%) |
Aug 10, 2022 | 88.63 | 88.65 | 88.00 | 88.56 | 564,455 | +0.43(+0.49%) |
Aug 09, 2022 | 87.40 | 88.28 | 87.40 | 88.13 | 47,948 | +0.83(+0.95%) |
Aug 08, 2022 | 87.81 | 88.12 | 86.94 | 87.30 | 158,419 | +0.24(+0.27%) |
Aug 05, 2022 | 87.25 | 87.32 | 86.35 | 87.06 | 50,675 | -0.24(-0.27%) |
Aug 04, 2022 | 87.34 | 87.94 | 87.24 | 87.30 | 50,056 | +0.18(+0.21%) |
Aug 03, 2022 | 86.55 | 87.26 | 85.37 | 87.12 | 26,481 | +0.58(+0.67%) |
Aug 02, 2022 | 86.87 | 87.45 | 86.48 | 86.54 | 45,648 | -0.13(-0.15%) |