Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 77.13 | 80.37 | 77.13 | 80.21 | 518,131 | +2.63(+3.39%) |
Oct 28, 2022 | 75.32 | 77.79 | 75.00 | 77.58 | 287,592 | +2.73(+3.64%) |
Oct 27, 2022 | 77.56 | 77.72 | 74.68 | 74.85 | 343,276 | -2.41(-3.12%) |
Oct 26, 2022 | 81.21 | 83.66 | 75.25 | 77.26 | 906,923 | -8.88(-10.31%) |
Oct 25, 2022 | 85.46 | 86.64 | 85.33 | 86.14 | 265,377 | +0.67(+0.78%) |
Oct 24, 2022 | 85.06 | 86.08 | 84.72 | 85.48 | 246,546 | +1.16(+1.37%) |
Oct 21, 2022 | 84.19 | 85.11 | 82.60 | 84.32 | 233,314 | +0.67(+0.81%) |
Oct 20, 2022 | 87.37 | 87.37 | 83.29 | 83.65 | 219,568 | -3.42(-3.93%) |
Oct 19, 2022 | 87.04 | 88.06 | 85.80 | 87.07 | 197,031 | -0.90(-1.02%) |
Oct 18, 2022 | 88.93 | 89.35 | 87.04 | 87.96 | 208,775 | +0.41(+0.47%) |
Oct 17, 2022 | 86.38 | 87.92 | 85.78 | 87.55 | 244,961 | +2.33(+2.74%) |
Oct 14, 2022 | 87.60 | 88.19 | 84.93 | 85.22 | 177,842 | -1.82(-2.09%) |
Oct 13, 2022 | 82.56 | 87.57 | 81.99 | 87.04 | 156,255 | +3.56(+4.26%) |
Oct 12, 2022 | 83.89 | 84.91 | 83.01 | 83.48 | 166,619 | -0.44(-0.53%) |
Oct 11, 2022 | 83.59 | 84.80 | 83.12 | 83.92 | 218,256 | -0.06(-0.07%) |
Oct 10, 2022 | 84.17 | 84.92 | 83.48 | 83.98 | 138,546 | +0.47(+0.57%) |
Oct 07, 2022 | 85.25 | 85.86 | 83.32 | 83.51 | 148,050 | -2.78(-3.22%) |
Oct 06, 2022 | 85.91 | 86.56 | 85.38 | 86.29 | 96,291 | -0.30(-0.35%) |
Oct 05, 2022 | 85.98 | 86.78 | 85.54 | 86.59 | 122,961 | -0.72(-0.83%) |
Oct 04, 2022 | 84.20 | 87.31 | 84.20 | 87.31 | 138,595 | +3.68(+4.40%) |
Oct 03, 2022 | 82.37 | 83.88 | 81.22 | 83.63 | 138,963 | +2.38(+2.93%) |
Sep 30, 2022 | 81.98 | 83.44 | 80.98 | 81.25 | 190,452 | -0.86(-1.04%) |
Sep 29, 2022 | 82.00 | 82.22 | 80.77 | 82.10 | 173,225 | -0.66(-0.79%) |
Sep 28, 2022 | 82.14 | 83.44 | 81.41 | 82.76 | 184,624 | +0.98(+1.20%) |
Sep 27, 2022 | 84.32 | 84.85 | 81.18 | 81.78 | 198,161 | -2.37(-2.82%) |
Sep 26, 2022 | 83.74 | 84.89 | 83.73 | 84.15 | 134,588 | -0.20(-0.24%) |
Sep 23, 2022 | 84.80 | 84.98 | 83.27 | 84.35 | 104,422 | -1.32(-1.54%) |
Sep 22, 2022 | 86.91 | 86.91 | 85.10 | 85.67 | 134,517 | -1.24(-1.43%) |
Sep 21, 2022 | 88.16 | 88.94 | 86.79 | 86.91 | 126,775 | -0.82(-0.93%) |
Sep 20, 2022 | 87.20 | 87.97 | 86.83 | 87.73 | 95,301 | -0.07(-0.08%) |
Sep 19, 2022 | 85.57 | 88.03 | 85.57 | 87.80 | 94,543 | +1.50(+1.74%) |
Sep 16, 2022 | 86.17 | 86.88 | 84.73 | 86.30 | 463,668 | -0.16(-0.19%) |
Sep 15, 2022 | 85.45 | 87.22 | 85.45 | 86.46 | 133,510 | +0.60(+0.70%) |
Sep 14, 2022 | 84.92 | 85.94 | 84.40 | 85.86 | 178,489 | +1.11(+1.31%) |
Sep 13, 2022 | 86.60 | 87.02 | 84.45 | 84.75 | 159,745 | -3.08(-3.51%) |
Sep 12, 2022 | 87.10 | 88.12 | 86.76 | 87.84 | 186,376 | +0.74(+0.85%) |
Sep 09, 2022 | 86.59 | 87.57 | 85.64 | 87.10 | 134,794 | +0.77(+0.89%) |
Sep 08, 2022 | 84.96 | 86.38 | 84.84 | 86.32 | 162,377 | +0.59(+0.68%) |
Sep 07, 2022 | 83.92 | 85.99 | 82.48 | 85.74 | 140,899 | +1.33(+1.58%) |
Sep 06, 2022 | 85.85 | 86.21 | 83.62 | 84.41 | 125,418 | -0.91(-1.07%) |
Sep 02, 2022 | 86.62 | 87.61 | 84.96 | 85.32 | 147,150 | -0.90(-1.05%) |
Sep 01, 2022 | 85.83 | 86.29 | 85.02 | 86.22 | 597,404 | +0.34(+0.39%) |
Aug 31, 2022 | 87.81 | 88.63 | 85.88 | 85.88 | 190,913 | -1.42(-1.63%) |
Aug 30, 2022 | 86.57 | 87.43 | 86.21 | 87.30 | 205,207 | +1.15(+1.34%) |
Aug 29, 2022 | 87.28 | 87.28 | 85.89 | 86.15 | 104,159 | -1.40(-1.60%) |
Aug 26, 2022 | 89.73 | 89.73 | 87.47 | 87.55 | 136,773 | -1.83(-2.05%) |
Aug 25, 2022 | 88.26 | 89.42 | 88.26 | 89.39 | 143,245 | +1.29(+1.46%) |
Aug 24, 2022 | 88.87 | 89.01 | 87.97 | 88.10 | 121,806 | -0.84(-0.94%) |
Aug 23, 2022 | 90.88 | 92.24 | 88.91 | 88.94 | 165,213 | -2.07(-2.28%) |
Aug 22, 2022 | 91.59 | 91.90 | 90.58 | 91.01 | 166,002 | -1.66(-1.79%) |
Aug 19, 2022 | 94.46 | 94.57 | 92.44 | 92.67 | 186,650 | -2.18(-2.30%) |
Aug 18, 2022 | 94.86 | 95.17 | 93.78 | 94.85 | 205,669 | +0.11(+0.11%) |
Aug 17, 2022 | 94.05 | 95.11 | 93.74 | 94.74 | 143,134 | -0.10(-0.10%) |
Aug 16, 2022 | 94.70 | 95.21 | 94.13 | 94.84 | 140,096 | +0.31(+0.32%) |
Aug 15, 2022 | 92.71 | 94.76 | 92.71 | 94.53 | 106,943 | +0.97(+1.04%) |
Aug 12, 2022 | 92.28 | 93.79 | 91.73 | 93.56 | 114,283 | +1.77(+1.92%) |
Aug 11, 2022 | 91.84 | 91.98 | 90.94 | 91.80 | 90,379 | +0.86(+0.95%) |
Aug 10, 2022 | 90.58 | 91.28 | 89.81 | 90.93 | 145,324 | +1.33(+1.49%) |
Aug 09, 2022 | 89.14 | 89.69 | 88.67 | 89.60 | 198,453 | +0.51(+0.57%) |
Aug 08, 2022 | 89.59 | 90.37 | 88.64 | 89.09 | 142,447 | -0.36(-0.41%) |
Aug 05, 2022 | 88.68 | 89.75 | 88.62 | 89.45 | 177,822 | +0.55(+0.62%) |
Aug 04, 2022 | 88.03 | 89.07 | 87.23 | 88.91 | 190,330 | +1.10(+1.26%) |
Aug 03, 2022 | 88.10 | 88.24 | 86.29 | 87.80 | 169,041 | +0.59(+0.67%) |
Aug 02, 2022 | 87.04 | 87.97 | 86.30 | 87.22 | 161,792 | +0.09(+0.10%) |