Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 84.54 | 84.91 | 81.11 | 83.37 | 2,769,055 | -1.32(-1.56%) |
Oct 28, 2022 | 85.55 | 85.72 | 83.18 | 84.68 | 1,556,424 | -1.46(-1.69%) |
Oct 27, 2022 | 86.89 | 87.58 | 85.36 | 86.14 | 1,348,160 | -0.48(-0.55%) |
Oct 26, 2022 | 86.16 | 87.98 | 85.52 | 86.62 | 2,071,894 | +0.56(+0.65%) |
Oct 25, 2022 | 81.22 | 86.45 | 81.22 | 86.06 | 1,546,233 | +4.39(+5.37%) |
Oct 24, 2022 | 83.65 | 83.65 | 80.27 | 81.68 | 1,395,175 | -2.05(-2.44%) |
Oct 21, 2022 | 79.08 | 84.14 | 79.08 | 83.72 | 1,327,934 | +4.50(+5.68%) |
Oct 20, 2022 | 80.45 | 81.40 | 78.83 | 79.22 | 1,318,131 | -1.01(-1.25%) |
Oct 19, 2022 | 78.04 | 81.31 | 77.57 | 80.22 | 1,383,852 | +0.71(+0.90%) |
Oct 18, 2022 | 81.06 | 81.57 | 77.91 | 79.51 | 1,798,447 | +1.58(+2.02%) |
Oct 17, 2022 | 75.64 | 78.40 | 74.94 | 77.94 | 1,574,237 | +4.40(+5.98%) |
Oct 14, 2022 | 78.32 | 79.35 | 73.36 | 73.54 | 1,827,873 | -3.32(-4.32%) |
Oct 13, 2022 | 71.64 | 78.67 | 71.41 | 76.86 | 4,283,292 | +2.89(+3.91%) |
Oct 12, 2022 | 80.22 | 80.35 | 73.90 | 73.97 | 3,019,758 | -6.78(-8.40%) |
Oct 11, 2022 | 80.98 | 81.28 | 78.16 | 80.75 | 1,133,842 | -1.01(-1.24%) |
Oct 10, 2022 | 81.03 | 82.95 | 80.31 | 81.76 | 1,000,838 | +1.63(+2.03%) |
Oct 07, 2022 | 82.46 | 83.41 | 79.50 | 80.14 | 1,762,032 | -3.55(-4.24%) |
Oct 06, 2022 | 82.76 | 85.04 | 82.76 | 83.69 | 1,347,859 | +0.71(+0.86%) |
Oct 05, 2022 | 85.25 | 85.94 | 82.13 | 82.97 | 1,251,452 | -3.78(-4.36%) |
Oct 04, 2022 | 85.57 | 87.21 | 85.25 | 86.76 | 1,372,103 | +4.43(+5.38%) |
Oct 03, 2022 | 82.66 | 83.23 | 80.56 | 82.33 | 1,365,528 | +1.57(+1.94%) |
Sep 30, 2022 | 80.47 | 83.27 | 79.52 | 80.76 | 1,163,654 | -0.04(-0.04%) |
Sep 29, 2022 | 82.34 | 83.22 | 79.06 | 80.79 | 1,703,562 | -2.39(-2.88%) |
Sep 28, 2022 | 81.75 | 83.44 | 79.43 | 83.19 | 1,693,482 | +0.97(+1.18%) |
Sep 27, 2022 | 83.15 | 84.99 | 81.55 | 82.22 | 1,598,898 | +2.10(+2.63%) |
Sep 26, 2022 | 81.08 | 83.35 | 80.06 | 80.12 | 1,332,570 | -1.87(-2.28%) |
Sep 23, 2022 | 83.08 | 83.83 | 81.36 | 81.98 | 1,768,399 | -3.77(-4.40%) |
Sep 22, 2022 | 91.44 | 92.76 | 85.74 | 85.75 | 2,066,025 | -4.66(-5.15%) |
Sep 21, 2022 | 91.41 | 93.20 | 90.40 | 90.41 | 1,359,032 | -0.92(-1.00%) |
Sep 20, 2022 | 92.39 | 92.60 | 90.65 | 91.33 | 1,408,851 | -2.07(-2.21%) |
Sep 19, 2022 | 89.97 | 93.98 | 89.78 | 93.40 | 1,419,565 | +2.51(+2.77%) |
Sep 16, 2022 | 89.45 | 92.43 | 89.14 | 90.89 | 1,951,601 | -0.32(-0.35%) |
Sep 15, 2022 | 97.33 | 98.35 | 90.50 | 91.21 | 2,203,809 | -7.85(-7.93%) |
Sep 14, 2022 | 95.61 | 100.10 | 94.73 | 99.06 | 1,806,575 | +4.39(+4.64%) |
Sep 13, 2022 | 91.63 | 97.51 | 91.00 | 94.67 | 1,755,949 | -0.23(-0.24%) |
Sep 12, 2022 | 99.05 | 100.02 | 93.09 | 94.90 | 1,980,447 | -2.07(-2.13%) |
Sep 09, 2022 | 99.39 | 100.98 | 96.26 | 96.97 | 2,075,610 | -0.13(-0.13%) |
Sep 08, 2022 | 92.76 | 97.50 | 92.74 | 97.10 | 2,526,500 | +5.00(+5.43%) |
Sep 07, 2022 | 89.90 | 92.37 | 89.11 | 92.10 | 1,294,619 | +1.60(+1.76%) |
Sep 06, 2022 | 94.58 | 95.11 | 90.36 | 90.50 | 2,523,724 | +2.11(+2.39%) |
Sep 02, 2022 | 87.00 | 88.70 | 85.12 | 88.39 | 1,746,000 | +3.19(+3.74%) |
Sep 01, 2022 | 85.24 | 85.96 | 82.56 | 85.20 | 1,794,357 | -1.78(-2.05%) |
Aug 31, 2022 | 89.10 | 89.35 | 86.85 | 86.99 | 2,943,547 | -2.33(-2.61%) |
Aug 30, 2022 | 92.23 | 92.56 | 88.23 | 89.31 | 2,354,083 | -2.32(-2.53%) |
Aug 29, 2022 | 89.53 | 92.37 | 87.95 | 91.64 | 1,668,782 | +0.16(+0.17%) |
Aug 26, 2022 | 92.50 | 92.66 | 89.57 | 91.48 | 1,704,002 | -0.92(-1.00%) |
Aug 25, 2022 | 90.58 | 92.68 | 89.71 | 92.40 | 2,225,466 | +3.45(+3.87%) |
Aug 24, 2022 | 86.93 | 89.97 | 86.67 | 88.96 | 2,269,540 | +2.46(+2.85%) |
Aug 23, 2022 | 82.36 | 86.80 | 82.36 | 86.50 | 2,390,649 | +4.70(+5.75%) |
Aug 22, 2022 | 77.22 | 82.55 | 75.85 | 81.79 | 2,908,138 | +3.19(+4.06%) |
Aug 19, 2022 | 82.58 | 83.08 | 76.56 | 78.60 | 3,369,267 | -3.45(-4.20%) |
Aug 18, 2022 | 87.19 | 87.19 | 81.24 | 82.05 | 6,394,885 | -9.08(-9.96%) |
Aug 17, 2022 | 91.63 | 92.32 | 89.38 | 91.12 | 2,163,412 | -1.12(-1.21%) |
Aug 16, 2022 | 98.83 | 99.22 | 89.89 | 92.24 | 3,744,398 | -4.98(-5.13%) |
Aug 15, 2022 | 93.49 | 98.25 | 92.50 | 97.22 | 2,398,629 | +2.36(+2.49%) |
Aug 12, 2022 | 89.24 | 94.90 | 88.42 | 94.86 | 1,950,810 | +6.04(+6.80%) |
Aug 11, 2022 | 89.28 | 89.74 | 87.82 | 88.82 | 1,240,276 | +0.58(+0.65%) |
Aug 10, 2022 | 87.26 | 89.16 | 86.49 | 88.24 | 1,456,352 | +3.20(+3.77%) |
Aug 09, 2022 | 84.45 | 85.28 | 83.56 | 85.04 | 937,051 | +1.20(+1.43%) |
Aug 08, 2022 | 83.27 | 85.14 | 82.56 | 83.84 | 1,834,345 | +2.87(+3.55%) |
Aug 05, 2022 | 81.97 | 83.19 | 78.80 | 80.97 | 1,886,853 | -1.70(-2.06%) |
Aug 04, 2022 | 84.00 | 84.18 | 81.33 | 82.67 | 1,540,615 | -0.18(-0.22%) |
Aug 03, 2022 | 86.26 | 86.44 | 82.60 | 82.86 | 1,612,858 | -2.75(-3.21%) |
Aug 02, 2022 | 84.63 | 86.25 | 83.45 | 85.61 | 1,072,403 | +0.05(+0.06%) |