Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 93.28 | 94.72 | 92.90 | 93.85 | 3,027,933 | +0.33(+0.36%) |
Oct 28, 2022 | 92.24 | 93.97 | 91.35 | 93.52 | 2,338,754 | +0.74(+0.79%) |
Oct 27, 2022 | 92.13 | 93.45 | 91.65 | 92.79 | 2,392,697 | +1.19(+1.30%) |
Oct 26, 2022 | 91.82 | 93.73 | 91.23 | 91.60 | 2,996,691 | +0.31(+0.34%) |
Oct 25, 2022 | 87.46 | 91.85 | 86.96 | 91.28 | 3,665,010 | +5.87(+6.87%) |
Oct 24, 2022 | 83.61 | 85.65 | 82.90 | 85.42 | 1,827,201 | +1.98(+2.37%) |
Oct 21, 2022 | 80.82 | 83.70 | 80.56 | 83.44 | 2,236,877 | +2.53(+3.13%) |
Oct 20, 2022 | 82.54 | 83.60 | 80.77 | 80.91 | 1,749,848 | -1.15(-1.40%) |
Oct 19, 2022 | 82.34 | 83.43 | 80.63 | 82.06 | 1,508,109 | -0.98(-1.18%) |
Oct 18, 2022 | 84.23 | 85.31 | 82.38 | 83.04 | 1,927,298 | +0.44(+0.53%) |
Oct 17, 2022 | 81.98 | 83.29 | 81.76 | 82.59 | 3,066,127 | +2.71(+3.39%) |
Oct 14, 2022 | 84.47 | 85.13 | 79.65 | 79.89 | 2,842,944 | -3.92(-4.68%) |
Oct 13, 2022 | 80.81 | 84.34 | 80.01 | 83.81 | 3,047,280 | +0.92(+1.11%) |
Oct 12, 2022 | 84.60 | 85.00 | 82.80 | 82.89 | 2,166,850 | -1.60(-1.89%) |
Oct 11, 2022 | 83.61 | 85.87 | 83.17 | 84.49 | 1,968,874 | +0.26(+0.31%) |
Oct 10, 2022 | 85.50 | 85.95 | 82.49 | 84.22 | 1,872,694 | -0.97(-1.14%) |
Oct 07, 2022 | 85.62 | 86.10 | 84.52 | 85.19 | 1,777,172 | -1.35(-1.56%) |
Oct 06, 2022 | 87.99 | 88.98 | 86.45 | 86.55 | 1,823,963 | -1.55(-1.76%) |
Oct 05, 2022 | 86.75 | 88.68 | 86.29 | 88.10 | 1,802,234 | +0.43(+0.49%) |
Oct 04, 2022 | 86.08 | 87.78 | 86.07 | 87.67 | 2,010,794 | +3.35(+3.98%) |
Oct 03, 2022 | 83.83 | 85.81 | 82.54 | 84.31 | 2,759,529 | +1.66(+2.01%) |
Sep 30, 2022 | 81.82 | 84.37 | 79.67 | 82.65 | 3,793,738 | +0.24(+0.29%) |
Sep 29, 2022 | 84.50 | 84.50 | 81.57 | 82.42 | 2,090,852 | -2.92(-3.42%) |
Sep 28, 2022 | 83.56 | 85.96 | 83.04 | 85.34 | 2,143,740 | +2.56(+3.09%) |
Sep 27, 2022 | 82.11 | 83.85 | 80.95 | 82.78 | 2,306,489 | +1.44(+1.77%) |
Sep 26, 2022 | 83.18 | 84.40 | 81.25 | 81.34 | 2,682,235 | -1.48(-1.79%) |
Sep 23, 2022 | 84.36 | 84.40 | 81.47 | 82.82 | 3,052,367 | -2.11(-2.48%) |
Sep 22, 2022 | 86.06 | 86.55 | 84.37 | 84.93 | 3,753,323 | -1.24(-1.43%) |
Sep 21, 2022 | 87.24 | 89.12 | 85.90 | 86.17 | 2,364,694 | -0.44(-0.51%) |
Sep 20, 2022 | 88.00 | 88.12 | 85.18 | 86.61 | 2,095,009 | -2.39(-2.69%) |
Sep 19, 2022 | 87.68 | 89.23 | 87.52 | 89.00 | 2,104,074 | +0.48(+0.54%) |
Sep 16, 2022 | 87.05 | 88.99 | 86.47 | 88.52 | 4,039,867 | +0.68(+0.77%) |
Sep 15, 2022 | 87.82 | 89.92 | 87.60 | 87.84 | 2,074,197 | +0.10(+0.11%) |
Sep 14, 2022 | 88.42 | 88.90 | 86.62 | 87.74 | 2,094,745 | -0.39(-0.45%) |
Sep 13, 2022 | 90.44 | 91.33 | 87.74 | 88.14 | 2,653,320 | -5.02(-5.39%) |
Sep 12, 2022 | 92.24 | 93.99 | 92.24 | 93.16 | 2,200,884 | +1.44(+1.57%) |
Sep 09, 2022 | 90.35 | 91.90 | 90.35 | 91.72 | 2,086,665 | +1.23(+1.35%) |
Sep 08, 2022 | 89.48 | 91.02 | 88.89 | 90.49 | 2,185,695 | +0.12(+0.13%) |
Sep 07, 2022 | 85.56 | 91.00 | 85.48 | 90.37 | 2,923,754 | +5.32(+6.25%) |
Sep 06, 2022 | 86.03 | 86.42 | 84.01 | 85.06 | 1,858,481 | -0.66(-0.77%) |
Sep 02, 2022 | 87.04 | 87.53 | 85.02 | 85.71 | 2,135,797 | -0.79(-0.92%) |
Sep 01, 2022 | 83.85 | 86.62 | 83.85 | 86.51 | 2,300,614 | +2.19(+2.60%) |
Aug 31, 2022 | 84.69 | 85.02 | 83.69 | 84.32 | 2,203,602 | -0.06(-0.07%) |
Aug 30, 2022 | 85.43 | 86.14 | 83.68 | 84.38 | 2,005,731 | -0.62(-0.72%) |
Aug 29, 2022 | 84.39 | 86.27 | 83.92 | 84.99 | 2,313,195 | -0.29(-0.34%) |
Aug 26, 2022 | 89.12 | 89.57 | 85.16 | 85.29 | 2,609,449 | -3.57(-4.02%) |
Aug 25, 2022 | 87.85 | 90.04 | 87.48 | 88.85 | 2,532,790 | +0.34(+0.39%) |
Aug 24, 2022 | 85.79 | 88.71 | 85.23 | 88.51 | 2,810,321 | +2.54(+2.96%) |
Aug 23, 2022 | 86.19 | 87.28 | 85.77 | 85.97 | 2,198,431 | -0.15(-0.17%) |
Aug 22, 2022 | 88.00 | 88.63 | 85.96 | 86.12 | 3,752,979 | -2.83(-3.19%) |
Aug 19, 2022 | 89.68 | 91.65 | 87.25 | 88.95 | 5,025,087 | -0.97(-1.08%) |
Aug 18, 2022 | 89.71 | 90.32 | 88.72 | 89.92 | 3,123,708 | -0.80(-0.88%) |
Aug 17, 2022 | 89.16 | 92.30 | 88.20 | 90.72 | 3,935,687 | +0.18(+0.19%) |
Aug 16, 2022 | 88.34 | 92.25 | 88.34 | 90.54 | 3,511,398 | +2.42(+2.75%) |
Aug 15, 2022 | 87.57 | 88.63 | 87.18 | 88.12 | 2,195,662 | +0.04(+0.04%) |
Aug 12, 2022 | 86.32 | 88.18 | 86.03 | 88.08 | 1,952,733 | +1.93(+2.23%) |
Aug 11, 2022 | 85.25 | 87.63 | 85.17 | 86.16 | 2,575,803 | +1.93(+2.29%) |
Aug 10, 2022 | 84.17 | 85.39 | 84.14 | 84.23 | 1,841,571 | +1.68(+2.04%) |
Aug 09, 2022 | 83.21 | 83.38 | 81.38 | 82.55 | 1,876,726 | -0.83(-1.00%) |
Aug 08, 2022 | 83.10 | 85.03 | 82.70 | 83.38 | 1,878,669 | +1.06(+1.28%) |
Aug 05, 2022 | 81.17 | 82.67 | 80.95 | 82.33 | 1,381,294 | +0.46(+0.56%) |
Aug 04, 2022 | 82.23 | 83.03 | 81.41 | 81.87 | 1,716,575 | -0.80(-0.97%) |
Aug 03, 2022 | 78.96 | 83.17 | 78.87 | 82.67 | 3,060,015 | +4.64(+5.95%) |
Aug 02, 2022 | 80.98 | 80.98 | 77.44 | 78.02 | 4,198,100 | -2.41(-3.00%) |