Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 86.43 | 86.48 | 86.04 | 86.20 | 0 | -2.13(-2.41%) |
Oct 30, 2022 | 88.39 | 88.65 | 88.26 | 88.33 | 0 | -0.05(-0.06%) |
Oct 29, 2022 | 88.67 | 88.76 | 87.08 | 88.38 | 0 | +0.00(+0.00%) |
Oct 28, 2022 | 88.67 | 88.76 | 87.08 | 88.38 | 0 | -0.22(-0.25%) |
Oct 27, 2022 | 88.67 | 88.73 | 88.55 | 88.60 | 0 | +0.38(+0.43%) |
Oct 26, 2022 | 88.26 | 88.30 | 88.07 | 88.22 | 0 | +3.39(+4.00%) |
Oct 25, 2022 | 85.07 | 85.10 | 84.81 | 84.83 | 0 | -0.06(-0.07%) |
Oct 24, 2022 | 84.88 | 85.09 | 84.74 | 84.89 | 0 | -0.45(-0.53%) |
Oct 23, 2022 | 85.24 | 85.50 | 85.05 | 85.34 | 0 | +0.20(+0.23%) |
Oct 22, 2022 | 85.07 | 85.90 | 83.15 | 85.14 | 0 | +0.00(+0.00%) |
Oct 21, 2022 | 85.07 | 85.90 | 83.15 | 85.14 | 0 | -0.84(-0.98%) |
Oct 20, 2022 | 85.98 | 0 | +0.00(+0.00%) | |||
Oct 19, 2022 | 85.94 | 85.98 | 85.94 | 85.98 | 0 | +2.40(+2.87%) |
Oct 18, 2022 | 83.69 | 83.69 | 83.24 | 83.58 | 0 | -2.29(-2.67%) |
Oct 17, 2022 | 85.70 | 86.04 | 85.70 | 85.87 | 0 | -0.31(-0.36%) |
Oct 16, 2022 | 85.59 | 86.24 | 85.50 | 86.18 | 0 | +0.63(+0.74%) |
Oct 15, 2022 | 89.27 | 89.73 | 85.20 | 85.55 | 0 | +0.00(+0.00%) |
Oct 14, 2022 | 89.27 | 89.73 | 85.20 | 85.55 | 0 | -3.57(-4.01%) |
Oct 13, 2022 | 89.27 | 89.27 | 89.04 | 89.12 | 0 | +1.87(+2.14%) |
Oct 12, 2022 | 87.08 | 87.26 | 86.99 | 87.25 | 0 | -1.42(-1.60%) |
Oct 11, 2022 | 88.67 | 88.78 | 88.44 | 88.67 | 0 | -2.24(-2.46%) |
Oct 10, 2022 | 91.14 | 91.15 | 90.79 | 90.91 | 0 | -1.68(-1.81%) |
Oct 09, 2022 | 93.48 | 93.55 | 92.39 | 92.59 | 0 | -0.61(-0.65%) |
Oct 08, 2022 | 88.93 | 93.31 | 88.00 | 93.20 | 0 | +0.00(+0.00%) |
Oct 07, 2022 | 88.93 | 93.31 | 88.00 | 93.20 | 0 | +4.24(+4.77%) |
Oct 06, 2022 | 88.93 | 89.37 | 88.93 | 88.96 | 0 | +0.82(+0.93%) |
Oct 05, 2022 | 88.08 | 88.15 | 87.90 | 88.14 | 0 | +1.76(+2.04%) |
Oct 04, 2022 | 86.37 | 86.55 | 86.10 | 86.38 | 0 | +2.97(+3.56%) |
Oct 03, 2022 | 83.22 | 83.49 | 83.22 | 83.41 | 0 | +1.39(+1.69%) |
Oct 02, 2022 | 81.02 | 82.12 | 80.87 | 82.02 | 0 | +2.28(+2.86%) |
Oct 01, 2022 | 81.74 | 82.56 | 79.14 | 79.74 | 0 | +0.00(+0.00%) |
Sep 30, 2022 | 81.74 | 82.56 | 79.14 | 79.74 | 0 | -1.80(-2.21%) |
Sep 29, 2022 | 81.74 | 81.78 | 81.51 | 81.54 | 0 | -0.24(-0.29%) |
Sep 28, 2022 | 81.90 | 82.00 | 81.69 | 81.78 | 0 | +3.35(+4.27%) |
Sep 27, 2022 | 78.08 | 78.45 | 78.03 | 78.43 | 0 | +1.72(+2.24%) |
Sep 26, 2022 | 76.47 | 76.71 | 76.42 | 76.71 | 0 | -2.76(-3.47%) |
Sep 25, 2022 | 79.23 | 79.50 | 78.88 | 79.47 | 0 | +0.04(+0.05%) |
Sep 24, 2022 | 83.54 | 83.92 | 78.04 | 79.43 | 0 | +0.00(+0.00%) |
Sep 23, 2022 | 83.54 | 83.92 | 78.04 | 79.43 | 0 | -4.07(-4.87%) |
Sep 22, 2022 | 83.54 | 83.66 | 83.28 | 83.50 | 0 | +0.84(+1.02%) |
Sep 21, 2022 | 83.07 | 83.19 | 82.57 | 82.66 | 0 | -1.79(-2.12%) |
Sep 20, 2022 | 84.45 | 0 | -1.20(-1.40%) | |||
Sep 19, 2022 | 85.61 | 85.65 | 85.61 | 85.65 | 0 | -0.10(-0.12%) |
Sep 18, 2022 | 85.21 | 85.75 | 85.17 | 85.75 | 0 | +0.35(+0.41%) |
Sep 17, 2022 | 85.16 | 86.59 | 84.27 | 85.40 | 0 | +0.00(+0.00%) |
Sep 16, 2022 | 85.16 | 86.59 | 84.27 | 85.40 | 0 | +0.71(+0.84%) |
Sep 15, 2022 | 85.16 | 85.20 | 84.59 | 84.69 | 0 | -4.32(-4.85%) |
Sep 14, 2022 | 88.91 | 89.15 | 88.81 | 89.01 | 0 | +1.46(+1.67%) |
Sep 13, 2022 | 87.94 | 87.94 | 87.50 | 87.55 | 0 | -0.55(-0.62%) |
Sep 12, 2022 | 88.09 | 88.12 | 87.87 | 88.10 | 0 | +1.64(+1.90%) |
Sep 11, 2022 | 86.25 | 86.69 | 86.14 | 86.46 | 0 | +0.36(+0.42%) |
Sep 10, 2022 | 82.80 | 87.20 | 82.68 | 86.10 | 0 | +0.00(+0.00%) |
Sep 09, 2022 | 82.80 | 87.20 | 82.68 | 86.10 | 0 | +3.16(+3.81%) |
Sep 08, 2022 | 82.80 | 82.98 | 82.71 | 82.94 | 0 | +0.99(+1.21%) |
Sep 07, 2022 | 81.91 | 82.08 | 81.75 | 81.95 | 0 | -4.79(-5.52%) |
Sep 06, 2022 | 86.93 | 86.98 | 86.69 | 86.74 | 0 | -2.40(-2.69%) |
Sep 05, 2022 | 86.84 | 90.39 | 86.81 | 89.14 | 0 | +1.21(+1.38%) |
Sep 04, 2022 | 86.84 | 88.17 | 86.81 | 87.93 | 0 | +0.68(+0.78%) |
Sep 03, 2022 | 86.56 | 89.66 | 86.35 | 87.25 | 0 | +0.00(+0.00%) |
Sep 02, 2022 | 86.56 | 89.66 | 86.35 | 87.25 | 0 | +0.67(+0.77%) |
Sep 01, 2022 | 86.56 | 86.64 | 86.35 | 86.58 | 0 | -2.50(-2.81%) |
Aug 31, 2022 | 88.83 | 89.17 | 88.77 | 89.08 | 0 | -3.00(-3.26%) |
Aug 30, 2022 | 92.31 | 92.66 | 92.07 | 92.08 | 0 | -4.74(-4.90%) |
Aug 29, 2022 | 96.90 | 97.03 | 96.64 | 96.82 | 0 | +3.93(+4.23%) |
Aug 28, 2022 | 92.96 | 93.08 | 92.29 | 92.89 | 0 | -0.08(-0.09%) |
Aug 27, 2022 | 93.06 | 94.02 | 91.08 | 92.97 | 0 | +0.00(+0.00%) |
Aug 26, 2022 | 93.06 | 94.02 | 91.08 | 92.97 | 0 | +0.02(+0.02%) |
Aug 25, 2022 | 93.06 | 93.27 | 92.88 | 92.95 | 0 | -2.30(-2.41%) |
Aug 24, 2022 | 95.35 | 95.38 | 95.19 | 95.25 | 0 | +1.50(+1.60%) |
Aug 23, 2022 | 93.78 | 93.78 | 93.65 | 93.75 | 0 | +3.52(+3.90%) |
Aug 22, 2022 | 90.23 | 0 | +0.58(+0.65%) | |||
Aug 21, 2022 | 89.65 | 89.65 | 89.57 | 89.65 | 0 | -0.26(-0.29%) |
Aug 20, 2022 | 90.39 | 92.09 | 88.38 | 89.91 | 0 | +0.00(+0.00%) |
Aug 19, 2022 | 90.39 | 92.09 | 88.38 | 89.91 | 0 | -0.73(-0.81%) |
Aug 18, 2022 | 90.39 | 90.76 | 90.39 | 90.64 | 0 | +3.03(+3.46%) |
Aug 17, 2022 | 87.39 | 87.68 | 87.32 | 87.61 | 0 | +0.68(+0.78%) |
Aug 16, 2022 | 87.10 | 87.28 | 86.81 | 86.93 | 0 | -1.44(-1.63%) |
Aug 15, 2022 | 87.93 | 88.59 | 87.88 | 88.37 | 0 | -3.38(-3.68%) |
Aug 14, 2022 | 91.94 | 92.10 | 91.67 | 91.75 | 0 | -0.13(-0.14%) |
Aug 13, 2022 | 94.09 | 94.81 | 91.16 | 91.88 | 0 | +0.00(+0.00%) |
Aug 12, 2022 | 94.09 | 94.81 | 91.16 | 91.88 | 0 | -2.07(-2.20%) |
Aug 11, 2022 | 94.09 | 94.13 | 93.92 | 93.95 | 0 | +2.53(+2.77%) |
Aug 10, 2022 | 91.55 | 91.61 | 91.25 | 91.42 | 0 | +0.84(+0.93%) |
Aug 09, 2022 | 90.51 | 90.70 | 90.41 | 90.58 | 0 | +0.12(+0.13%) |
Aug 08, 2022 | 90.69 | 90.85 | 90.42 | 90.46 | 0 | +2.49(+2.83%) |
Aug 07, 2022 | 88.46 | 88.64 | 87.89 | 87.97 | 0 | -0.56(-0.63%) |
Aug 06, 2022 | 88.06 | 90.76 | 87.01 | 88.53 | 0 | +0.00(+0.00%) |
Aug 05, 2022 | 88.06 | 90.76 | 87.01 | 88.53 | 0 | +0.64(+0.73%) |
Aug 04, 2022 | 88.06 | 88.17 | 87.81 | 87.89 | 0 | -3.25(-3.57%) |
Aug 03, 2022 | 90.95 | 91.15 | 90.85 | 91.14 | 0 | -2.73(-2.91%) |
Aug 02, 2022 | 93.83 | 93.91 | 93.63 | 93.87 | 0 | +0.10(+0.11%) |