Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 83.00 | 83.56 | 82.61 | 83.07 | 16,720 | -0.25(-0.30%) |
Oct 28, 2022 | 82.60 | 83.32 | 81.52 | 83.32 | 6,613 | +1.53(+1.86%) |
Oct 27, 2022 | 82.16 | 82.90 | 81.79 | 81.79 | 11,794 | +0.13(+0.16%) |
Oct 26, 2022 | 81.54 | 82.85 | 81.09 | 81.66 | 20,968 | +0.26(+0.32%) |
Oct 25, 2022 | 79.58 | 81.49 | 79.58 | 81.40 | 14,646 | +1.86(+2.34%) |
Oct 24, 2022 | 79.22 | 79.74 | 78.80 | 79.54 | 10,894 | +0.57(+0.72%) |
Oct 21, 2022 | 76.90 | 78.98 | 76.89 | 78.97 | 13,903 | +1.85(+2.40%) |
Oct 20, 2022 | 78.00 | 79.03 | 76.88 | 77.12 | 16,435 | -0.82(-1.05%) |
Oct 19, 2022 | 78.71 | 78.81 | 77.12 | 77.94 | 20,829 | -1.35(-1.71%) |
Oct 18, 2022 | 79.98 | 79.98 | 78.66 | 79.29 | 9,991 | +1.25(+1.60%) |
Oct 17, 2022 | 77.65 | 78.28 | 77.51 | 78.05 | 15,504 | +2.11(+2.78%) |
Oct 14, 2022 | 78.72 | 78.72 | 75.87 | 75.93 | 12,808 | -2.00(-2.57%) |
Oct 13, 2022 | 74.61 | 78.06 | 74.61 | 77.94 | 17,249 | +1.72(+2.26%) |
Oct 12, 2022 | 76.49 | 76.75 | 75.96 | 76.22 | 19,268 | -0.41(-0.53%) |
Oct 11, 2022 | 76.02 | 77.54 | 75.52 | 76.63 | 20,563 | +0.27(+0.35%) |
Oct 10, 2022 | 76.73 | 76.85 | 76.00 | 76.36 | 30,694 | +0.01(+0.01%) |
Oct 07, 2022 | 77.40 | 77.40 | 76.03 | 76.35 | 12,737 | -1.85(-2.37%) |
Oct 06, 2022 | 78.33 | 78.65 | 77.92 | 78.20 | 9,844 | -0.67(-0.86%) |
Oct 05, 2022 | 78.30 | 79.11 | 77.52 | 78.88 | 28,352 | -0.12(-0.16%) |
Oct 04, 2022 | 77.22 | 79.00 | 77.22 | 79.00 | 23,169 | +3.26(+4.31%) |
Oct 03, 2022 | 73.95 | 76.25 | 73.95 | 75.74 | 10,683 | +2.62(+3.58%) |
Sep 30, 2022 | 73.73 | 75.09 | 73.12 | 73.12 | 23,137 | -1.00(-1.35%) |
Sep 29, 2022 | 74.85 | 74.85 | 73.27 | 74.12 | 29,080 | -1.78(-2.34%) |
Sep 28, 2022 | 74.17 | 76.27 | 74.17 | 75.90 | 87,842 | +2.18(+2.96%) |
Sep 27, 2022 | 74.42 | 74.95 | 72.95 | 73.72 | 64,188 | +0.40(+0.55%) |
Sep 26, 2022 | 74.54 | 74.90 | 73.32 | 73.32 | 15,958 | -1.12(-1.51%) |
Sep 23, 2022 | 75.45 | 75.45 | 73.62 | 74.44 | 13,899 | -2.30(-3.00%) |
Sep 22, 2022 | 77.31 | 77.37 | 76.47 | 76.74 | 16,017 | -1.57(-2.01%) |
Sep 21, 2022 | 79.75 | 80.41 | 78.31 | 78.31 | 274,389 | -0.91(-1.15%) |
Sep 20, 2022 | 80.13 | 80.13 | 78.77 | 79.23 | 8,007 | -1.70(-2.10%) |
Sep 19, 2022 | 78.56 | 80.93 | 78.56 | 80.93 | 7,921 | +1.43(+1.80%) |
Sep 16, 2022 | 79.46 | 79.90 | 78.92 | 79.49 | 8,041 | -1.36(-1.68%) |
Sep 15, 2022 | 81.20 | 81.85 | 80.46 | 80.85 | 7,694 | -0.42(-0.51%) |
Sep 14, 2022 | 81.46 | 81.46 | 80.26 | 81.27 | 255,714 | -0.52(-0.64%) |
Sep 13, 2022 | 83.40 | 83.40 | 81.58 | 81.79 | 5,860 | -3.60(-4.21%) |
Sep 12, 2022 | 85.90 | 85.90 | 85.19 | 85.39 | 3,661 | +0.72(+0.85%) |
Sep 09, 2022 | 83.57 | 84.67 | 83.57 | 84.67 | 8,400 | +1.89(+2.28%) |
Sep 08, 2022 | 81.69 | 82.89 | 81.47 | 82.78 | 10,113 | +0.48(+0.59%) |
Sep 07, 2022 | 79.99 | 82.33 | 79.99 | 82.30 | 5,358 | +2.03(+2.53%) |
Sep 06, 2022 | 80.40 | 81.06 | 79.84 | 80.27 | 18,414 | -0.69(-0.86%) |
Sep 02, 2022 | 82.47 | 82.76 | 80.71 | 80.96 | 7,683 | -0.39(-0.48%) |
Sep 01, 2022 | 81.38 | 81.38 | 80.43 | 81.35 | 6,518 | -1.01(-1.23%) |
Aug 31, 2022 | 83.50 | 83.50 | 82.24 | 82.37 | 4,567 | -0.69(-0.83%) |
Aug 30, 2022 | 84.60 | 84.60 | 82.78 | 83.05 | 14,125 | -1.29(-1.53%) |
Aug 29, 2022 | 84.31 | 85.04 | 83.97 | 84.34 | 7,616 | -0.45(-0.54%) |
Aug 26, 2022 | 87.67 | 87.67 | 84.69 | 84.80 | 313,817 | -2.57(-2.94%) |
Aug 25, 2022 | 86.90 | 87.37 | 86.68 | 87.37 | 3,872 | +1.66(+1.94%) |
Aug 24, 2022 | 85.43 | 85.86 | 85.40 | 85.71 | 3,702 | +0.26(+0.30%) |
Aug 23, 2022 | 85.86 | 86.27 | 85.41 | 85.45 | 3,047 | +0.33(+0.38%) |
Aug 22, 2022 | 85.23 | 85.50 | 85.05 | 85.13 | 2,441 | -2.11(-2.41%) |
Aug 19, 2022 | 87.08 | 87.23 | 87.08 | 87.23 | 1,863 | -1.49(-1.68%) |
Aug 18, 2022 | 88.07 | 88.77 | 88.07 | 88.72 | 4,175 | +0.63(+0.71%) |
Aug 17, 2022 | 88.69 | 88.69 | 87.67 | 88.09 | 3,359 | -1.50(-1.68%) |
Aug 16, 2022 | 88.19 | 89.70 | 88.19 | 89.60 | 4,163 | +1.14(+1.28%) |
Aug 15, 2022 | 87.68 | 88.64 | 87.67 | 88.46 | 43,605 | +0.06(+0.07%) |
Aug 12, 2022 | 87.83 | 88.40 | 87.83 | 88.40 | 2,044 | +1.09(+1.25%) |
Aug 11, 2022 | 87.42 | 88.09 | 87.07 | 87.31 | 51,765 | +0.92(+1.07%) |
Aug 10, 2022 | 85.96 | 86.60 | 85.91 | 86.38 | 2,314 | +2.36(+2.81%) |
Aug 09, 2022 | 84.94 | 84.94 | 83.86 | 84.02 | 2,462 | -1.32(-1.55%) |
Aug 08, 2022 | 85.90 | 86.19 | 85.22 | 85.35 | 2,881 | +0.85(+1.01%) |
Aug 05, 2022 | 84.70 | 84.70 | 84.00 | 84.50 | 4,398 | +0.13(+0.16%) |
Aug 04, 2022 | 84.97 | 84.97 | 84.34 | 84.36 | 2,280 | -0.64(-0.75%) |
Aug 03, 2022 | 84.81 | 85.22 | 84.07 | 85.00 | 6,651 | +1.07(+1.28%) |
Aug 02, 2022 | 84.81 | 84.81 | 83.90 | 83.93 | 4,956 | -1.11(-1.30%) |