Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 86.12 | 87.83 | 85.63 | 86.71 | 1,986,043 | +1.96(+2.31%) |
Oct 28, 2022 | 90.66 | 90.73 | 84.41 | 84.76 | 2,507,104 | -5.49(-6.08%) |
Oct 27, 2022 | 87.76 | 90.55 | 86.82 | 90.24 | 2,728,921 | +3.25(+3.74%) |
Oct 26, 2022 | 86.71 | 87.27 | 83.46 | 86.99 | 3,134,112 | +3.70(+4.45%) |
Oct 25, 2022 | 86.26 | 86.26 | 83.04 | 83.29 | 2,967,907 | -3.53(-4.07%) |
Oct 24, 2022 | 88.60 | 91.03 | 86.22 | 86.82 | 2,730,955 | -1.99(-2.24%) |
Oct 21, 2022 | 93.98 | 94.72 | 88.46 | 88.81 | 4,112,770 | -4.40(-4.72%) |
Oct 20, 2022 | 92.83 | 93.95 | 89.27 | 93.22 | 2,920,271 | +1.12(+1.21%) |
Oct 19, 2022 | 92.52 | 93.77 | 90.02 | 92.10 | 2,733,819 | +0.63(+0.69%) |
Oct 18, 2022 | 87.97 | 93.35 | 87.54 | 91.47 | 3,700,596 | -1.36(-1.47%) |
Oct 17, 2022 | 94.86 | 94.93 | 92.27 | 92.83 | 3,060,194 | -6.82(-6.84%) |
Oct 14, 2022 | 92.27 | 99.96 | 91.85 | 99.65 | 3,814,842 | +5.66(+6.02%) |
Oct 13, 2022 | 104.08 | 104.78 | 92.87 | 93.98 | 6,619,202 | -4.37(-4.44%) |
Oct 12, 2022 | 97.90 | 98.98 | 96.44 | 98.35 | 1,931,388 | +0.07(+0.07%) |
Oct 11, 2022 | 97.03 | 99.61 | 94.86 | 98.28 | 3,033,793 | +2.38(+2.48%) |
Oct 10, 2022 | 93.70 | 97.65 | 93.46 | 95.91 | 3,613,962 | +1.99(+2.12%) |
Oct 07, 2022 | 90.14 | 94.72 | 90.07 | 93.91 | 3,614,444 | +6.78(+7.78%) |
Oct 06, 2022 | 86.43 | 87.36 | 84.48 | 87.13 | 3,449,385 | +1.40(+1.63%) |
Oct 05, 2022 | 88.04 | 89.65 | 84.65 | 85.74 | 3,346,701 | +0.07(+0.08%) |
Oct 04, 2022 | 87.73 | 87.76 | 85.19 | 85.67 | 4,086,039 | -5.73(-6.27%) |
Oct 03, 2022 | 94.54 | 95.70 | 90.21 | 91.40 | 3,342,131 | -4.47(-4.67%) |
Sep 30, 2022 | 93.25 | 95.98 | 90.45 | 95.87 | 3,030,334 | +3.29(+3.55%) |
Sep 29, 2022 | 90.17 | 94.60 | 89.96 | 92.59 | 4,052,776 | +4.89(+5.58%) |
Sep 28, 2022 | 91.26 | 92.24 | 86.71 | 87.69 | 3,855,646 | -3.50(-3.83%) |
Sep 27, 2022 | 88.92 | 92.78 | 87.34 | 91.19 | 4,438,873 | -0.17(-0.19%) |
Sep 26, 2022 | 90.91 | 91.78 | 87.90 | 91.36 | 4,642,025 | +0.91(+1.00%) |
Sep 23, 2022 | 89.23 | 92.67 | 89.06 | 90.45 | 3,480,936 | +2.87(+3.27%) |
Sep 22, 2022 | 86.50 | 88.36 | 85.84 | 87.59 | 4,243,382 | +2.06(+2.41%) |
Sep 21, 2022 | 82.00 | 85.56 | 79.51 | 85.53 | 5,101,827 | +3.04(+3.69%) |
Sep 20, 2022 | 82.66 | 83.81 | 81.21 | 82.49 | 2,128,219 | +1.29(+1.59%) |
Sep 19, 2022 | 84.02 | 84.06 | 81.09 | 81.19 | 2,454,140 | -1.29(-1.57%) |
Sep 16, 2022 | 83.39 | 84.51 | 82.24 | 82.49 | 3,610,704 | +1.05(+1.29%) |
Sep 15, 2022 | 79.90 | 82.31 | 78.56 | 81.44 | 3,206,530 | +2.66(+3.37%) |
Sep 14, 2022 | 79.44 | 80.39 | 78.29 | 78.78 | 2,768,339 | -1.26(-1.57%) |
Sep 13, 2022 | 76.33 | 80.49 | 75.74 | 80.04 | 4,215,487 | +7.90(+10.95%) |
Sep 12, 2022 | 73.19 | 73.36 | 71.97 | 72.14 | 2,764,599 | -1.75(-2.37%) |
Sep 09, 2022 | 76.05 | 76.09 | 73.64 | 73.89 | 2,293,765 | -3.36(-4.34%) |
Sep 08, 2022 | 79.27 | 79.90 | 76.58 | 77.24 | 2,927,579 | -0.84(-1.07%) |
Sep 07, 2022 | 81.09 | 81.19 | 77.45 | 78.08 | 2,065,240 | -3.25(-4.00%) |
Sep 06, 2022 | 79.90 | 82.48 | 79.37 | 81.33 | 3,049,964 | +1.22(+1.53%) |
Sep 02, 2022 | 76.37 | 81.02 | 75.67 | 80.11 | 3,408,720 | +2.17(+2.78%) |
Sep 01, 2022 | 79.30 | 81.30 | 77.71 | 77.94 | 2,831,909 | +0.03(+0.04%) |
Aug 31, 2022 | 75.53 | 77.98 | 75.06 | 77.91 | 2,498,577 | +0.91(+1.18%) |
Aug 30, 2022 | 74.45 | 78.29 | 74.20 | 77.00 | 2,633,864 | +1.68(+2.23%) |
Aug 29, 2022 | 75.25 | 75.91 | 73.99 | 75.32 | 5,199,083 | +1.43(+1.94%) |
Aug 26, 2022 | 68.40 | 73.89 | 67.88 | 73.89 | 3,420,535 | +5.59(+8.19%) |
Aug 25, 2022 | 69.94 | 70.43 | 68.26 | 68.30 | 2,356,869 | -2.45(-3.46%) |
Aug 24, 2022 | 71.34 | 71.60 | 69.87 | 70.74 | 1,603,672 | -0.38(-0.54%) |
Aug 23, 2022 | 71.09 | 71.48 | 69.83 | 71.13 | 2,034,772 | +0.14(+0.20%) |
Aug 22, 2022 | 69.27 | 71.37 | 69.17 | 70.99 | 2,688,069 | +3.60(+5.34%) |
Aug 19, 2022 | 66.13 | 67.75 | 65.88 | 67.39 | 2,240,367 | +2.52(+3.88%) |
Aug 18, 2022 | 65.25 | 65.85 | 64.42 | 64.87 | 1,810,233 | -0.31(-0.48%) |
Aug 17, 2022 | 65.01 | 65.99 | 64.05 | 65.18 | 2,333,135 | +1.50(+2.36%) |
Aug 16, 2022 | 63.82 | 64.89 | 62.88 | 63.68 | 1,738,780 | +0.28(+0.44%) |
Aug 15, 2022 | 64.83 | 64.83 | 63.19 | 63.40 | 1,501,959 | -1.01(-1.57%) |
Aug 12, 2022 | 66.20 | 66.62 | 64.35 | 64.42 | 1,781,646 | -2.66(-3.96%) |
Aug 11, 2022 | 65.32 | 67.35 | 64.49 | 67.07 | 2,287,481 | +0.77(+1.16%) |
Aug 10, 2022 | 66.90 | 67.97 | 66.16 | 66.30 | 2,660,090 | -3.88(-5.53%) |
Aug 09, 2022 | 69.48 | 70.88 | 69.38 | 70.18 | 2,088,658 | +1.54(+2.24%) |
Aug 08, 2022 | 67.74 | 69.24 | 66.16 | 68.64 | 2,024,646 | +0.45(+0.67%) |
Aug 05, 2022 | 69.20 | 69.55 | 67.32 | 68.19 | 2,682,961 | +1.08(+1.61%) |
Aug 04, 2022 | 67.67 | 68.57 | 66.93 | 67.11 | 1,598,761 | -0.56(-0.83%) |
Aug 03, 2022 | 70.78 | 70.81 | 67.28 | 67.67 | 1,990,820 | -3.88(-5.42%) |
Aug 02, 2022 | 72.17 | 72.63 | 69.64 | 71.55 | 2,396,342 | +0.42(+0.59%) |