Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 81.05 | 81.52 | 80.92 | 81.16 | 2,395,987 | -0.58(-0.71%) |
Oct 28, 2022 | 80.31 | 81.79 | 80.26 | 81.74 | 2,693,464 | +1.29(+1.60%) |
Oct 27, 2022 | 80.97 | 81.48 | 80.35 | 80.46 | 3,960,000 | -0.45(-0.56%) |
Oct 26, 2022 | 80.56 | 81.85 | 80.49 | 80.91 | 2,249,887 | +0.02(+0.02%) |
Oct 25, 2022 | 79.58 | 80.95 | 79.58 | 80.89 | 2,101,743 | +1.46(+1.84%) |
Oct 24, 2022 | 79.13 | 79.67 | 78.42 | 79.43 | 2,614,367 | +0.15(+0.20%) |
Oct 21, 2022 | 77.38 | 79.34 | 77.05 | 79.28 | 2,998,532 | +1.62(+2.08%) |
Oct 20, 2022 | 78.12 | 79.06 | 77.45 | 77.66 | 2,834,322 | -0.37(-0.47%) |
Oct 19, 2022 | 78.26 | 78.72 | 77.48 | 78.03 | 2,974,037 | -0.83(-1.05%) |
Oct 18, 2022 | 79.64 | 79.70 | 78.19 | 78.86 | 3,416,216 | +0.75(+0.97%) |
Oct 17, 2022 | 77.63 | 78.36 | 77.58 | 78.11 | 2,907,115 | +2.00(+2.63%) |
Oct 14, 2022 | 78.27 | 78.53 | 76.02 | 76.11 | 4,645,857 | -1.62(-2.09%) |
Oct 13, 2022 | 74.60 | 78.05 | 74.29 | 77.73 | 4,492,724 | +1.63(+2.15%) |
Oct 12, 2022 | 76.18 | 76.59 | 75.92 | 76.10 | 1,600,403 | -0.19(-0.25%) |
Oct 11, 2022 | 76.53 | 77.42 | 75.90 | 76.29 | 3,758,292 | -0.68(-0.88%) |
Oct 10, 2022 | 77.75 | 77.85 | 76.52 | 76.97 | 3,357,777 | -0.66(-0.85%) |
Oct 07, 2022 | 78.80 | 78.85 | 77.29 | 77.62 | 2,373,456 | -1.92(-2.42%) |
Oct 06, 2022 | 80.01 | 80.56 | 79.43 | 79.55 | 2,223,626 | -0.90(-1.12%) |
Oct 05, 2022 | 79.89 | 80.91 | 79.28 | 80.45 | 2,095,663 | -0.39(-0.48%) |
Oct 04, 2022 | 79.67 | 80.85 | 79.58 | 80.84 | 3,931,022 | +2.65(+3.39%) |
Oct 03, 2022 | 77.20 | 78.54 | 76.76 | 78.19 | 3,083,498 | +1.89(+2.47%) |
Sep 30, 2022 | 76.94 | 77.80 | 76.29 | 76.30 | 3,008,022 | -0.81(-1.05%) |
Sep 29, 2022 | 77.63 | 77.92 | 76.44 | 77.11 | 3,233,213 | -1.48(-1.88%) |
Sep 28, 2022 | 77.16 | 78.90 | 76.82 | 78.59 | 2,544,273 | +1.61(+2.09%) |
Sep 27, 2022 | 77.93 | 78.33 | 76.53 | 76.99 | 2,254,950 | -0.26(-0.34%) |
Sep 26, 2022 | 77.82 | 78.47 | 76.98 | 77.25 | 3,090,994 | -0.94(-1.20%) |
Sep 23, 2022 | 78.93 | 78.93 | 77.38 | 78.19 | 3,897,446 | -1.83(-2.28%) |
Sep 22, 2022 | 80.65 | 80.82 | 79.81 | 80.01 | 2,888,740 | -0.63(-0.78%) |
Sep 21, 2022 | 82.18 | 82.81 | 80.62 | 80.64 | 2,171,684 | -1.30(-1.58%) |
Sep 20, 2022 | 82.23 | 82.35 | 81.41 | 81.94 | 1,512,189 | -1.08(-1.30%) |
Sep 19, 2022 | 81.75 | 83.03 | 81.74 | 83.02 | 1,445,488 | +0.51(+0.61%) |
Sep 16, 2022 | 82.31 | 82.66 | 81.87 | 82.52 | 1,666,801 | -0.69(-0.83%) |
Sep 15, 2022 | 83.62 | 84.28 | 82.96 | 83.21 | 2,366,025 | -0.86(-1.02%) |
Sep 14, 2022 | 84.01 | 84.36 | 83.42 | 84.07 | 1,804,712 | +0.35(+0.41%) |
Sep 13, 2022 | 85.29 | 85.52 | 83.51 | 83.72 | 1,961,812 | -3.42(-3.92%) |
Sep 12, 2022 | 86.75 | 87.32 | 86.68 | 87.14 | 1,181,228 | +1.02(+1.19%) |
Sep 09, 2022 | 85.30 | 86.24 | 85.30 | 86.12 | 1,490,296 | +1.61(+1.90%) |
Sep 08, 2022 | 83.51 | 84.58 | 83.28 | 84.51 | 1,925,271 | +0.39(+0.47%) |
Sep 07, 2022 | 82.64 | 84.22 | 82.59 | 84.11 | 1,735,485 | +1.20(+1.45%) |
Sep 06, 2022 | 83.46 | 83.64 | 82.54 | 82.91 | 1,806,700 | -0.40(-0.49%) |
Sep 02, 2022 | 84.70 | 85.06 | 82.99 | 83.32 | 2,196,820 | -0.71(-0.85%) |
Sep 01, 2022 | 83.70 | 84.07 | 82.86 | 84.03 | 1,785,408 | -0.31(-0.37%) |
Aug 31, 2022 | 85.15 | 85.45 | 84.32 | 84.34 | 1,378,966 | -0.55(-0.65%) |
Aug 30, 2022 | 86.13 | 86.13 | 84.50 | 84.88 | 1,410,677 | -0.87(-1.01%) |
Aug 29, 2022 | 85.68 | 86.33 | 85.52 | 85.75 | 1,777,631 | -0.47(-0.55%) |
Aug 26, 2022 | 88.95 | 88.95 | 86.20 | 86.22 | 1,511,436 | -2.64(-2.97%) |
Aug 25, 2022 | 88.00 | 88.90 | 87.81 | 88.86 | 1,031,984 | +1.27(+1.45%) |
Aug 24, 2022 | 87.15 | 87.87 | 87.03 | 87.59 | 1,067,051 | +0.29(+0.33%) |
Aug 23, 2022 | 87.27 | 87.94 | 87.19 | 87.30 | 957,839 | -0.04(-0.04%) |
Aug 22, 2022 | 87.99 | 87.99 | 87.15 | 87.34 | 1,134,885 | -1.65(-1.85%) |
Aug 19, 2022 | 89.59 | 89.62 | 88.78 | 88.99 | 916,335 | -1.26(-1.40%) |
Aug 18, 2022 | 90.25 | 90.37 | 89.89 | 90.25 | 956,714 | +0.01(+0.01%) |
Aug 17, 2022 | 90.20 | 90.76 | 89.78 | 90.24 | 1,816,171 | -0.72(-0.79%) |
Aug 16, 2022 | 90.53 | 91.27 | 90.42 | 90.96 | 1,059,262 | +0.11(+0.12%) |
Aug 15, 2022 | 90.25 | 90.92 | 90.18 | 90.85 | 2,091,824 | +0.02(+0.02%) |
Aug 12, 2022 | 89.94 | 90.83 | 89.72 | 90.83 | 1,213,935 | +1.21(+1.35%) |
Aug 11, 2022 | 90.21 | 90.63 | 89.48 | 89.62 | 1,823,193 | +0.06(+0.06%) |
Aug 10, 2022 | 89.24 | 89.62 | 88.93 | 89.56 | 1,341,899 | +1.94(+2.21%) |
Aug 09, 2022 | 88.02 | 88.09 | 87.44 | 87.63 | 608,302 | -0.47(-0.54%) |
Aug 08, 2022 | 88.54 | 88.96 | 87.90 | 88.10 | 2,066,618 | +0.13(+0.14%) |
Aug 05, 2022 | 87.28 | 88.10 | 87.17 | 87.97 | 1,615,656 | -0.20(-0.23%) |
Aug 04, 2022 | 88.16 | 88.37 | 87.85 | 88.18 | 1,280,822 | +0.14(+0.16%) |
Aug 03, 2022 | 87.41 | 88.22 | 87.19 | 88.03 | 1,491,157 | +1.03(+1.18%) |
Aug 02, 2022 | 87.24 | 87.95 | 86.81 | 87.00 | 2,008,357 | -0.68(-0.78%) |