Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 87.61 | 88.17 | 87.20 | 87.29 | 54,400 | -0.69(-0.78%) |
Oct 28, 2022 | 86.35 | 88.53 | 86.17 | 87.98 | 47,230 | +2.17(+2.52%) |
Oct 27, 2022 | 85.94 | 87.36 | 85.63 | 85.81 | 36,494 | +0.40(+0.47%) |
Oct 26, 2022 | 87.28 | 87.28 | 85.38 | 85.41 | 39,648 | -1.43(-1.65%) |
Oct 25, 2022 | 85.23 | 87.76 | 85.23 | 86.84 | 40,374 | +1.43(+1.67%) |
Oct 24, 2022 | 83.28 | 85.43 | 83.27 | 85.41 | 47,953 | +2.18(+2.61%) |
Oct 21, 2022 | 81.66 | 83.28 | 81.09 | 83.23 | 37,479 | +1.92(+2.36%) |
Oct 20, 2022 | 82.32 | 82.32 | 80.69 | 81.31 | 51,233 | -0.71(-0.86%) |
Oct 19, 2022 | 82.93 | 82.93 | 81.01 | 82.02 | 42,059 | -0.97(-1.17%) |
Oct 18, 2022 | 82.09 | 83.27 | 82.09 | 82.99 | 50,265 | +1.44(+1.77%) |
Oct 17, 2022 | 82.19 | 82.46 | 81.08 | 81.55 | 80,067 | +0.39(+0.48%) |
Oct 14, 2022 | 82.40 | 82.55 | 81.03 | 81.16 | 30,946 | -0.50(-0.61%) |
Oct 13, 2022 | 79.26 | 82.02 | 79.26 | 81.66 | 51,984 | +1.04(+1.29%) |
Oct 12, 2022 | 80.41 | 80.90 | 79.76 | 80.62 | 44,359 | +0.30(+0.38%) |
Oct 11, 2022 | 78.47 | 80.73 | 78.47 | 80.32 | 61,811 | +1.41(+1.79%) |
Oct 10, 2022 | 78.77 | 79.35 | 77.84 | 78.90 | 43,919 | +0.44(+0.56%) |
Oct 07, 2022 | 79.42 | 79.62 | 78.17 | 78.46 | 70,167 | -1.32(-1.66%) |
Oct 06, 2022 | 79.52 | 80.05 | 79.36 | 79.79 | 39,561 | -0.35(-0.44%) |
Oct 05, 2022 | 80.16 | 80.32 | 79.37 | 80.14 | 36,620 | -0.87(-1.08%) |
Oct 04, 2022 | 79.11 | 81.06 | 79.11 | 81.01 | 61,805 | +2.68(+3.43%) |
Oct 03, 2022 | 78.19 | 78.90 | 77.80 | 78.33 | 41,706 | +0.73(+0.95%) |
Sep 30, 2022 | 77.94 | 79.15 | 77.54 | 77.59 | 61,504 | -0.30(-0.39%) |
Sep 29, 2022 | 78.23 | 78.71 | 76.93 | 77.90 | 71,210 | -0.97(-1.23%) |
Sep 28, 2022 | 77.24 | 79.46 | 77.24 | 78.87 | 52,984 | +2.01(+2.61%) |
Sep 27, 2022 | 77.44 | 78.33 | 76.83 | 76.86 | 51,787 | -0.64(-0.82%) |
Sep 26, 2022 | 77.75 | 78.35 | 77.21 | 77.49 | 66,023 | -0.73(-0.94%) |
Sep 23, 2022 | 78.04 | 78.65 | 77.50 | 78.23 | 88,485 | -0.56(-0.71%) |
Sep 22, 2022 | 79.32 | 79.35 | 78.67 | 78.79 | 53,018 | -0.36(-0.46%) |
Sep 21, 2022 | 80.10 | 80.66 | 79.13 | 79.15 | 47,475 | -0.39(-0.49%) |
Sep 20, 2022 | 79.84 | 79.84 | 78.88 | 79.54 | 61,047 | -0.88(-1.10%) |
Sep 19, 2022 | 78.94 | 80.51 | 78.91 | 80.42 | 56,819 | +1.10(+1.38%) |
Sep 16, 2022 | 78.18 | 79.49 | 77.83 | 79.33 | 241,113 | +0.85(+1.09%) |
Sep 15, 2022 | 77.93 | 78.92 | 77.77 | 78.47 | 61,039 | +0.37(+0.48%) |
Sep 14, 2022 | 78.46 | 78.87 | 77.58 | 78.10 | 65,208 | -0.60(-0.76%) |
Sep 13, 2022 | 80.18 | 80.36 | 78.64 | 78.70 | 98,288 | -2.93(-3.59%) |
Sep 12, 2022 | 80.38 | 82.30 | 80.38 | 81.63 | 81,893 | +1.38(+1.72%) |
Sep 09, 2022 | 80.47 | 80.64 | 79.81 | 80.25 | 49,547 | +0.27(+0.34%) |
Sep 08, 2022 | 80.50 | 80.55 | 79.68 | 79.97 | 56,537 | -1.04(-1.28%) |
Sep 07, 2022 | 80.73 | 81.36 | 80.27 | 81.01 | 49,164 | +0.35(+0.44%) |
Sep 06, 2022 | 81.39 | 81.61 | 80.48 | 80.66 | 67,821 | -1.03(-1.26%) |
Sep 02, 2022 | 82.44 | 83.06 | 81.45 | 81.69 | 70,010 | -0.43(-0.52%) |
Sep 01, 2022 | 82.30 | 82.59 | 81.33 | 82.12 | 64,421 | -0.42(-0.51%) |
Aug 31, 2022 | 82.30 | 83.57 | 82.24 | 82.54 | 73,133 | +0.44(+0.54%) |
Aug 30, 2022 | 82.55 | 82.59 | 81.57 | 82.10 | 82,419 | -0.68(-0.83%) |
Aug 29, 2022 | 83.28 | 83.28 | 82.26 | 82.78 | 99,607 | -0.86(-1.03%) |
Aug 26, 2022 | 84.20 | 84.20 | 83.09 | 83.64 | 66,792 | -0.09(-0.10%) |
Aug 25, 2022 | 82.74 | 84.10 | 82.74 | 83.73 | 36,950 | +0.61(+0.73%) |
Aug 24, 2022 | 83.83 | 84.30 | 83.07 | 83.12 | 44,119 | -1.00(-1.18%) |
Aug 23, 2022 | 84.54 | 84.54 | 83.61 | 84.12 | 51,576 | -0.77(-0.91%) |
Aug 22, 2022 | 85.65 | 85.76 | 84.73 | 84.89 | 42,481 | -1.59(-1.84%) |
Aug 19, 2022 | 87.61 | 87.61 | 85.97 | 86.49 | 46,688 | -1.28(-1.46%) |
Aug 18, 2022 | 87.69 | 88.02 | 87.36 | 87.77 | 37,854 | +0.21(+0.23%) |
Aug 17, 2022 | 87.99 | 88.20 | 87.26 | 87.56 | 50,034 | -1.27(-1.43%) |
Aug 16, 2022 | 89.05 | 89.29 | 88.19 | 88.83 | 56,475 | -0.46(-0.51%) |
Aug 15, 2022 | 88.92 | 89.30 | 87.74 | 89.29 | 48,783 | +0.25(+0.29%) |
Aug 12, 2022 | 88.19 | 89.16 | 87.93 | 89.04 | 45,326 | +0.70(+0.80%) |
Aug 11, 2022 | 88.00 | 88.88 | 87.40 | 88.33 | 65,043 | +0.44(+0.50%) |
Aug 10, 2022 | 91.41 | 91.41 | 87.77 | 87.89 | 86,672 | -2.99(-3.29%) |
Aug 09, 2022 | 89.27 | 91.10 | 86.94 | 90.88 | 77,213 | -0.30(-0.33%) |
Aug 08, 2022 | 91.56 | 92.01 | 91.17 | 91.18 | 42,304 | +0.09(+0.10%) |
Aug 05, 2022 | 90.87 | 91.31 | 89.88 | 91.10 | 43,370 | -0.50(-0.54%) |
Aug 04, 2022 | 92.42 | 92.42 | 90.32 | 91.59 | 46,340 | -0.34(-0.37%) |
Aug 03, 2022 | 91.38 | 92.71 | 90.64 | 91.94 | 51,721 | +0.91(+1.00%) |
Aug 02, 2022 | 92.66 | 92.66 | 90.84 | 91.03 | 38,695 | -2.28(-2.44%) |