Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 80.88 | 82.50 | 79.75 | 80.51 | 4,077,354 | -0.62(-0.76%) |
Oct 28, 2022 | 78.45 | 81.40 | 75.95 | 81.13 | 7,762,259 | -1.03(-1.25%) |
Oct 27, 2022 | 83.00 | 84.64 | 81.38 | 82.16 | 4,090,614 | +0.66(+0.81%) |
Oct 26, 2022 | 81.58 | 86.69 | 80.49 | 81.50 | 5,824,398 | -7.25(-8.17%) |
Oct 25, 2022 | 82.98 | 89.04 | 82.98 | 88.75 | 5,496,994 | +6.32(+7.67%) |
Oct 24, 2022 | 82.98 | 82.98 | 79.37 | 82.43 | 2,961,378 | +0.28(+0.34%) |
Oct 21, 2022 | 80.90 | 82.30 | 77.65 | 82.15 | 4,779,918 | -0.19(-0.23%) |
Oct 20, 2022 | 81.72 | 86.22 | 80.62 | 82.34 | 5,594,803 | +3.34(+4.23%) |
Oct 19, 2022 | 80.24 | 80.85 | 78.06 | 79.00 | 2,826,355 | -2.78(-3.40%) |
Oct 18, 2022 | 84.82 | 85.15 | 81.13 | 81.78 | 3,660,723 | +0.99(+1.23%) |
Oct 17, 2022 | 79.36 | 81.99 | 78.53 | 80.79 | 4,398,204 | +5.10(+6.74%) |
Oct 14, 2022 | 82.62 | 83.33 | 75.53 | 75.69 | 4,201,555 | -5.21(-6.44%) |
Oct 13, 2022 | 77.34 | 82.27 | 75.59 | 80.90 | 5,417,297 | -1.45(-1.76%) |
Oct 12, 2022 | 82.63 | 83.60 | 80.26 | 82.35 | 3,260,834 | -0.37(-0.45%) |
Oct 11, 2022 | 84.83 | 85.37 | 80.43 | 82.72 | 3,820,477 | -1.30(-1.55%) |
Oct 10, 2022 | 87.61 | 88.39 | 81.87 | 84.02 | 4,510,621 | -4.04(-4.59%) |
Oct 07, 2022 | 90.82 | 90.90 | 87.33 | 88.06 | 3,011,019 | -5.60(-5.98%) |
Oct 06, 2022 | 94.75 | 97.31 | 93.10 | 93.66 | 2,376,116 | -1.45(-1.52%) |
Oct 05, 2022 | 92.87 | 96.15 | 90.67 | 95.11 | 3,489,737 | -0.24(-0.25%) |
Oct 04, 2022 | 94.99 | 96.87 | 94.56 | 95.35 | 4,951,054 | +4.41(+4.85%) |
Oct 03, 2022 | 89.61 | 91.72 | 86.55 | 90.94 | 3,244,036 | +2.16(+2.43%) |
Sep 30, 2022 | 87.86 | 91.46 | 86.80 | 88.78 | 4,006,114 | +1.33(+1.52%) |
Sep 29, 2022 | 87.50 | 89.12 | 85.84 | 87.45 | 3,242,615 | -2.31(-2.57%) |
Sep 28, 2022 | 88.11 | 90.38 | 86.94 | 89.76 | 3,098,312 | +2.02(+2.30%) |
Sep 27, 2022 | 88.14 | 89.58 | 86.69 | 87.74 | 2,888,169 | +1.33(+1.54%) |
Sep 26, 2022 | 87.15 | 90.07 | 86.26 | 86.41 | 2,728,145 | -0.87(-1.00%) |
Sep 23, 2022 | 88.15 | 89.95 | 86.09 | 87.28 | 5,433,084 | -2.16(-2.42%) |
Sep 22, 2022 | 93.92 | 95.36 | 89.36 | 89.44 | 5,835,200 | -5.07(-5.36%) |
Sep 21, 2022 | 95.50 | 99.42 | 93.59 | 94.51 | 4,184,509 | +0.94(+1.00%) |
Sep 20, 2022 | 92.97 | 95.00 | 91.87 | 93.57 | 2,996,691 | -0.23(-0.25%) |
Sep 19, 2022 | 90.35 | 93.94 | 90.15 | 93.80 | 3,479,909 | +2.55(+2.79%) |
Sep 16, 2022 | 91.76 | 92.11 | 89.52 | 91.25 | 6,118,076 | -4.11(-4.31%) |
Sep 15, 2022 | 95.26 | 100.81 | 94.59 | 95.36 | 5,116,922 | -1.67(-1.72%) |
Sep 14, 2022 | 98.34 | 100.13 | 96.04 | 97.03 | 3,540,231 | +0.40(+0.41%) |
Sep 13, 2022 | 97.00 | 99.14 | 95.84 | 96.63 | 5,023,030 | -7.76(-7.43%) |
Sep 12, 2022 | 102.07 | 104.95 | 101.62 | 104.39 | 4,011,249 | +3.85(+3.83%) |
Sep 09, 2022 | 100.00 | 101.29 | 99.28 | 100.54 | 4,774,868 | +2.65(+2.71%) |
Sep 08, 2022 | 94.35 | 99.42 | 93.60 | 97.89 | 3,678,783 | +2.27(+2.37%) |
Sep 07, 2022 | 92.09 | 96.06 | 91.16 | 95.62 | 2,759,621 | +3.29(+3.56%) |
Sep 06, 2022 | 96.63 | 96.63 | 92.15 | 92.33 | 3,670,515 | -4.61(-4.76%) |
Sep 02, 2022 | 99.19 | 100.60 | 95.50 | 96.94 | 3,771,695 | -0.20(-0.21%) |
Sep 01, 2022 | 101.88 | 101.88 | 93.20 | 97.14 | 7,600,749 | -7.81(-7.44%) |
Aug 31, 2022 | 106.58 | 109.78 | 103.07 | 104.95 | 3,845,451 | +0.34(+0.33%) |
Aug 30, 2022 | 106.22 | 108.21 | 102.45 | 104.61 | 2,425,661 | -0.68(-0.65%) |
Aug 29, 2022 | 104.39 | 108.00 | 104.26 | 105.29 | 2,415,249 | -1.44(-1.35%) |
Aug 26, 2022 | 109.83 | 113.05 | 106.42 | 106.73 | 3,712,384 | -3.65(-3.31%) |
Aug 25, 2022 | 109.75 | 111.78 | 107.37 | 110.38 | 3,788,547 | +5.08(+4.82%) |
Aug 24, 2022 | 102.62 | 106.34 | 102.21 | 105.30 | 2,677,914 | +2.31(+2.24%) |
Aug 23, 2022 | 102.55 | 104.80 | 101.12 | 102.99 | 2,751,293 | +1.14(+1.12%) |
Aug 22, 2022 | 102.35 | 103.89 | 100.28 | 101.85 | 3,979,478 | -3.88(-3.67%) |
Aug 19, 2022 | 107.36 | 107.36 | 102.98 | 105.73 | 4,244,522 | -3.72(-3.40%) |
Aug 18, 2022 | 109.29 | 110.82 | 108.60 | 109.45 | 2,150,372 | -0.57(-0.52%) |
Aug 17, 2022 | 111.09 | 112.21 | 108.29 | 110.02 | 2,908,903 | -3.52(-3.10%) |
Aug 16, 2022 | 114.51 | 114.88 | 109.57 | 113.54 | 4,006,568 | -2.66(-2.29%) |
Aug 15, 2022 | 115.25 | 117.90 | 113.67 | 116.20 | 2,189,880 | +0.48(+0.41%) |
Aug 12, 2022 | 116.00 | 116.15 | 113.38 | 115.72 | 3,434,572 | +0.94(+0.82%) |
Aug 11, 2022 | 119.51 | 120.75 | 113.84 | 114.78 | 4,499,193 | -2.98(-2.53%) |
Aug 10, 2022 | 116.46 | 118.77 | 116.05 | 117.76 | 5,253,170 | +8.00(+7.29%) |
Aug 09, 2022 | 110.95 | 112.01 | 107.49 | 109.76 | 4,858,226 | -3.22(-2.85%) |
Aug 08, 2022 | 113.29 | 119.23 | 112.31 | 112.98 | 5,435,115 | -0.31(-0.27%) |
Aug 05, 2022 | 106.20 | 115.53 | 106.01 | 113.29 | 6,396,080 | +2.80(+2.53%) |
Aug 04, 2022 | 103.26 | 111.54 | 102.10 | 110.49 | 13,690,269 | -1.92(-1.71%) |
Aug 03, 2022 | 107.18 | 113.08 | 106.55 | 112.41 | 5,522,546 | +6.04(+5.68%) |
Aug 02, 2022 | 101.10 | 108.79 | 100.89 | 106.37 | 3,649,600 | +2.92(+2.82%) |