Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 81.46 | 82.42 | 81.44 | 82.10 | 50,382 | -0.17(-0.21%) |
Oct 28, 2022 | 80.58 | 82.37 | 80.09 | 82.27 | 13,064 | +1.69(+2.10%) |
Oct 27, 2022 | 80.68 | 81.37 | 80.30 | 80.58 | 62,014 | +0.19(+0.24%) |
Oct 26, 2022 | 80.67 | 81.14 | 80.07 | 80.39 | 25,578 | -0.21(-0.26%) |
Oct 25, 2022 | 78.01 | 80.64 | 78.01 | 80.60 | 285,665 | +2.96(+3.81%) |
Oct 24, 2022 | 77.76 | 78.32 | 77.07 | 77.64 | 32,909 | +0.16(+0.21%) |
Oct 21, 2022 | 76.79 | 77.53 | 75.91 | 77.48 | 129,597 | +0.69(+0.90%) |
Oct 20, 2022 | 76.99 | 78.13 | 76.66 | 76.79 | 17,829 | -0.06(-0.08%) |
Oct 19, 2022 | 78.06 | 78.28 | 76.42 | 76.85 | 64,458 | -1.82(-2.32%) |
Oct 18, 2022 | 78.95 | 79.66 | 78.25 | 78.67 | 13,777 | +0.73(+0.94%) |
Oct 17, 2022 | 76.49 | 78.15 | 76.49 | 77.94 | 59,417 | +2.71(+3.60%) |
Oct 14, 2022 | 77.85 | 78.13 | 75.16 | 75.23 | 67,252 | -1.84(-2.39%) |
Oct 13, 2022 | 74.20 | 77.41 | 73.96 | 77.07 | 97,399 | +1.31(+1.73%) |
Oct 12, 2022 | 75.91 | 76.30 | 75.68 | 75.76 | 246,742 | -0.57(-0.75%) |
Oct 11, 2022 | 75.48 | 76.74 | 74.61 | 76.33 | 72,698 | +0.99(+1.31%) |
Oct 10, 2022 | 76.45 | 76.61 | 75.34 | 75.34 | 50,891 | -0.63(-0.83%) |
Oct 07, 2022 | 76.84 | 77.20 | 75.52 | 75.97 | 49,563 | -1.79(-2.30%) |
Oct 06, 2022 | 79.55 | 79.70 | 77.60 | 77.76 | 40,597 | -1.84(-2.31%) |
Oct 05, 2022 | 79.86 | 79.99 | 78.25 | 79.60 | 122,681 | -1.50(-1.85%) |
Oct 04, 2022 | 80.53 | 81.69 | 80.49 | 81.10 | 25,451 | +1.44(+1.81%) |
Oct 03, 2022 | 79.35 | 80.04 | 78.36 | 79.66 | 21,451 | +1.30(+1.66%) |
Sep 30, 2022 | 77.35 | 78.68 | 77.35 | 78.36 | 284,682 | +1.07(+1.38%) |
Sep 29, 2022 | 78.75 | 78.75 | 76.84 | 77.29 | 44,840 | -2.23(-2.80%) |
Sep 28, 2022 | 78.29 | 79.75 | 77.59 | 79.52 | 42,488 | +1.74(+2.24%) |
Sep 27, 2022 | 79.47 | 79.95 | 77.58 | 77.78 | 32,063 | -1.17(-1.48%) |
Sep 26, 2022 | 80.86 | 80.86 | 78.28 | 78.95 | 21,636 | -2.30(-2.83%) |
Sep 23, 2022 | 81.58 | 81.89 | 80.46 | 81.25 | 47,883 | -1.02(-1.24%) |
Sep 22, 2022 | 82.32 | 82.63 | 81.89 | 82.27 | 17,263 | -1.00(-1.20%) |
Sep 21, 2022 | 84.98 | 85.58 | 83.27 | 83.27 | 161,845 | -1.34(-1.58%) |
Sep 20, 2022 | 86.14 | 86.14 | 84.21 | 84.61 | 24,332 | -2.68(-3.07%) |
Sep 19, 2022 | 86.75 | 87.34 | 86.60 | 87.29 | 35,915 | -0.29(-0.33%) |
Sep 16, 2022 | 86.79 | 87.65 | 86.25 | 87.58 | 26,009 | +0.02(+0.02%) |
Sep 15, 2022 | 89.02 | 89.25 | 87.52 | 87.56 | 16,300 | -1.53(-1.72%) |
Sep 14, 2022 | 89.86 | 89.86 | 88.49 | 89.09 | 67,903 | -1.12(-1.24%) |
Sep 13, 2022 | 91.59 | 91.92 | 90.00 | 90.21 | 14,789 | -3.30(-3.53%) |
Sep 12, 2022 | 93.18 | 93.68 | 93.18 | 93.51 | 11,945 | +0.83(+0.90%) |
Sep 09, 2022 | 92.07 | 92.90 | 91.64 | 92.68 | 13,849 | +1.09(+1.19%) |
Sep 08, 2022 | 90.80 | 92.00 | 90.78 | 91.59 | 11,933 | +0.09(+0.10%) |
Sep 07, 2022 | 89.68 | 91.67 | 89.68 | 91.50 | 9,909 | +1.66(+1.85%) |
Sep 06, 2022 | 89.39 | 90.07 | 88.85 | 89.84 | 40,477 | +0.90(+1.01%) |
Sep 02, 2022 | 90.79 | 90.96 | 88.76 | 88.94 | 14,295 | -1.04(-1.15%) |
Sep 01, 2022 | 89.36 | 89.99 | 88.45 | 89.98 | 247,198 | +0.02(+0.02%) |
Aug 31, 2022 | 90.78 | 91.40 | 89.82 | 89.96 | 11,837 | -0.52(-0.57%) |
Aug 30, 2022 | 91.87 | 91.96 | 90.35 | 90.48 | 12,426 | -1.24(-1.35%) |
Aug 29, 2022 | 91.85 | 92.55 | 91.70 | 91.72 | 10,016 | -0.90(-0.97%) |
Aug 26, 2022 | 94.46 | 94.46 | 92.59 | 92.62 | 13,260 | -2.22(-2.34%) |
Aug 25, 2022 | 94.12 | 94.84 | 93.83 | 94.84 | 11,267 | +1.28(+1.37%) |
Aug 24, 2022 | 92.85 | 93.84 | 92.85 | 93.56 | 15,273 | +0.66(+0.71%) |
Aug 23, 2022 | 93.98 | 93.98 | 92.69 | 92.90 | 19,322 | -1.32(-1.40%) |
Aug 22, 2022 | 95.34 | 95.36 | 94.14 | 94.22 | 16,777 | -1.94(-2.02%) |
Aug 19, 2022 | 96.73 | 97.10 | 95.94 | 96.16 | 13,315 | -1.13(-1.16%) |
Aug 18, 2022 | 98.05 | 98.16 | 97.21 | 97.29 | 7,144 | -0.72(-0.73%) |
Aug 17, 2022 | 97.68 | 98.45 | 97.43 | 98.01 | 160,554 | -0.44(-0.44%) |
Aug 16, 2022 | 98.16 | 98.99 | 98.16 | 98.45 | 11,164 | -0.10(-0.10%) |
Aug 15, 2022 | 97.83 | 98.69 | 97.83 | 98.55 | 62,234 | +0.24(+0.24%) |
Aug 12, 2022 | 97.48 | 98.31 | 97.33 | 98.31 | 7,896 | +1.67(+1.73%) |
Aug 11, 2022 | 97.22 | 97.70 | 96.53 | 96.64 | 24,373 | -0.12(-0.12%) |
Aug 10, 2022 | 96.29 | 96.84 | 95.97 | 96.76 | 194,500 | +1.48(+1.55%) |
Aug 09, 2022 | 94.72 | 95.28 | 94.51 | 95.28 | 4,162 | +0.67(+0.71%) |
Aug 08, 2022 | 94.46 | 95.26 | 94.34 | 94.61 | 11,367 | +0.93(+0.99%) |
Aug 05, 2022 | 92.51 | 93.71 | 92.48 | 93.68 | 14,582 | +0.24(+0.26%) |
Aug 04, 2022 | 93.83 | 93.93 | 92.94 | 93.44 | 17,864 | -0.17(-0.18%) |
Aug 03, 2022 | 93.89 | 94.79 | 93.58 | 93.61 | 10,883 | +0.10(+0.11%) |
Aug 02, 2022 | 94.44 | 94.91 | 93.45 | 93.51 | 48,285 | -1.27(-1.34%) |