Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 79.60 | 79.85 | 78.56 | 78.75 | 1,671,955 | -1.54(-1.92%) |
Oct 28, 2022 | 78.15 | 81.40 | 77.60 | 80.29 | 1,393,590 | +2.07(+2.65%) |
Oct 27, 2022 | 80.31 | 81.58 | 78.16 | 78.21 | 1,126,728 | -1.46(-1.83%) |
Oct 26, 2022 | 77.64 | 81.80 | 76.90 | 79.67 | 1,378,228 | +0.53(+0.66%) |
Oct 25, 2022 | 77.39 | 80.47 | 77.17 | 79.14 | 1,162,994 | +2.47(+3.22%) |
Oct 24, 2022 | 76.50 | 76.91 | 74.36 | 76.67 | 1,067,338 | -0.03(-0.04%) |
Oct 21, 2022 | 74.81 | 76.79 | 74.25 | 76.70 | 1,216,609 | +1.36(+1.80%) |
Oct 20, 2022 | 76.76 | 78.14 | 74.51 | 75.34 | 1,185,440 | -0.59(-0.77%) |
Oct 19, 2022 | 75.39 | 76.53 | 74.57 | 75.93 | 865,742 | -0.13(-0.17%) |
Oct 18, 2022 | 77.85 | 78.35 | 74.43 | 76.06 | 1,255,766 | +1.15(+1.54%) |
Oct 17, 2022 | 75.61 | 76.79 | 74.57 | 74.91 | 1,283,698 | +1.67(+2.28%) |
Oct 14, 2022 | 79.10 | 79.22 | 73.17 | 73.24 | 1,691,019 | -4.65(-5.96%) |
Oct 13, 2022 | 70.98 | 79.80 | 70.45 | 77.88 | 1,722,006 | +2.25(+2.98%) |
Oct 12, 2022 | 76.67 | 77.41 | 74.99 | 75.63 | 1,194,013 | -1.52(-1.97%) |
Oct 11, 2022 | 78.71 | 79.32 | 75.82 | 77.15 | 2,674,848 | -2.64(-3.31%) |
Oct 10, 2022 | 81.81 | 81.86 | 78.60 | 79.79 | 1,895,949 | -1.74(-2.13%) |
Oct 07, 2022 | 84.98 | 85.17 | 81.07 | 81.53 | 1,633,408 | -6.00(-6.86%) |
Oct 06, 2022 | 89.34 | 91.08 | 87.48 | 87.53 | 1,158,202 | -2.11(-2.36%) |
Oct 05, 2022 | 88.49 | 90.52 | 85.96 | 89.65 | 1,138,287 | +0.62(+0.69%) |
Oct 04, 2022 | 88.66 | 90.19 | 88.02 | 89.03 | 1,794,755 | +3.18(+3.70%) |
Oct 03, 2022 | 83.31 | 87.06 | 82.75 | 85.85 | 2,151,854 | +3.45(+4.19%) |
Sep 30, 2022 | 85.48 | 85.59 | 81.88 | 82.40 | 2,210,355 | -4.79(-5.50%) |
Sep 29, 2022 | 86.35 | 88.05 | 86.35 | 87.19 | 2,865,953 | -1.28(-1.45%) |
Sep 28, 2022 | 83.35 | 89.01 | 82.92 | 88.47 | 2,997,040 | +4.28(+5.08%) |
Sep 27, 2022 | 85.35 | 86.56 | 82.71 | 84.20 | 1,191,426 | +0.67(+0.81%) |
Sep 26, 2022 | 86.76 | 88.20 | 83.50 | 83.52 | 1,878,094 | -3.06(-3.53%) |
Sep 23, 2022 | 85.69 | 86.73 | 83.40 | 86.58 | 2,610,013 | +0.14(+0.16%) |
Sep 22, 2022 | 90.32 | 90.32 | 85.68 | 86.44 | 2,031,343 | -4.32(-4.76%) |
Sep 21, 2022 | 92.08 | 95.26 | 90.71 | 90.76 | 966,940 | -0.68(-0.75%) |
Sep 20, 2022 | 92.84 | 93.30 | 90.72 | 91.44 | 734,338 | -2.18(-2.33%) |
Sep 19, 2022 | 90.62 | 93.82 | 90.62 | 93.63 | 834,926 | +1.52(+1.65%) |
Sep 16, 2022 | 90.73 | 92.88 | 90.02 | 92.11 | 1,600,607 | -0.37(-0.40%) |
Sep 15, 2022 | 93.79 | 94.72 | 91.40 | 92.47 | 1,058,673 | -1.97(-2.08%) |
Sep 14, 2022 | 95.05 | 95.85 | 93.15 | 94.44 | 998,522 | -0.24(-0.25%) |
Sep 13, 2022 | 97.40 | 98.33 | 94.47 | 94.68 | 1,609,144 | -7.38(-7.23%) |
Sep 12, 2022 | 102.54 | 102.54 | 100.62 | 102.06 | 1,191,388 | -0.48(-0.47%) |
Sep 09, 2022 | 101.16 | 103.54 | 101.16 | 102.54 | 1,018,653 | +2.68(+2.68%) |
Sep 08, 2022 | 95.26 | 99.92 | 94.82 | 99.86 | 1,369,772 | +3.67(+3.82%) |
Sep 07, 2022 | 92.18 | 96.56 | 92.18 | 96.19 | 1,241,790 | +3.80(+4.11%) |
Sep 06, 2022 | 91.66 | 93.43 | 90.34 | 92.39 | 1,340,518 | +0.99(+1.09%) |
Sep 02, 2022 | 93.30 | 94.19 | 90.47 | 91.39 | 961,378 | -0.58(-0.63%) |
Sep 01, 2022 | 91.91 | 92.28 | 88.53 | 91.97 | 1,583,787 | -2.20(-2.34%) |
Aug 31, 2022 | 94.31 | 95.33 | 93.17 | 94.17 | 1,492,277 | -0.97(-1.02%) |
Aug 30, 2022 | 97.38 | 97.63 | 93.73 | 95.14 | 1,144,803 | -0.45(-0.47%) |
Aug 29, 2022 | 98.01 | 99.48 | 95.47 | 95.59 | 1,345,081 | -3.77(-3.80%) |
Aug 26, 2022 | 105.73 | 106.26 | 99.24 | 99.36 | 1,442,029 | -6.54(-6.18%) |
Aug 25, 2022 | 100.05 | 106.03 | 100.05 | 105.90 | 1,047,943 | +5.73(+5.72%) |
Aug 24, 2022 | 100.77 | 100.95 | 99.06 | 100.18 | 572,346 | -0.16(-0.16%) |
Aug 23, 2022 | 98.63 | 101.28 | 98.32 | 100.33 | 775,148 | +2.05(+2.09%) |
Aug 22, 2022 | 99.74 | 100.06 | 97.94 | 98.28 | 1,187,465 | -3.85(-3.77%) |
Aug 19, 2022 | 103.05 | 103.80 | 101.48 | 102.13 | 1,138,313 | -2.55(-2.44%) |
Aug 18, 2022 | 102.90 | 105.99 | 102.86 | 104.68 | 806,917 | +2.05(+1.99%) |
Aug 17, 2022 | 102.50 | 103.55 | 99.83 | 102.64 | 1,107,694 | -1.65(-1.58%) |
Aug 16, 2022 | 105.02 | 105.53 | 103.61 | 104.29 | 1,001,543 | -0.32(-0.30%) |
Aug 15, 2022 | 103.00 | 104.92 | 102.53 | 104.60 | 806,497 | +0.85(+0.82%) |
Aug 12, 2022 | 101.90 | 104.29 | 101.49 | 103.75 | 1,232,116 | +2.79(+2.76%) |
Aug 11, 2022 | 103.08 | 105.90 | 100.74 | 100.96 | 1,133,471 | -1.57(-1.53%) |
Aug 10, 2022 | 99.81 | 102.76 | 98.68 | 102.53 | 1,381,359 | +6.46(+6.73%) |
Aug 09, 2022 | 99.98 | 100.05 | 94.08 | 96.07 | 1,776,560 | -6.62(-6.45%) |
Aug 08, 2022 | 104.23 | 105.72 | 101.15 | 102.69 | 827,154 | -2.22(-2.12%) |
Aug 05, 2022 | 103.13 | 105.34 | 102.22 | 104.91 | 844,593 | -0.43(-0.41%) |
Aug 04, 2022 | 105.27 | 106.05 | 104.21 | 105.34 | 1,006,429 | +1.38(+1.33%) |
Aug 03, 2022 | 104.38 | 104.86 | 100.00 | 103.96 | 1,877,622 | -0.06(-0.06%) |
Aug 02, 2022 | 105.61 | 107.60 | 102.71 | 104.02 | 1,605,984 | -5.34(-4.88%) |