Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 83.34 | 83.81 | 83.09 | 83.30 | 134,122 | -0.48(-0.57%) |
Oct 28, 2022 | 82.04 | 83.87 | 82.04 | 83.78 | 50,805 | +1.57(+1.91%) |
Oct 27, 2022 | 82.10 | 83.01 | 82.08 | 82.21 | 320,518 | +0.55(+0.67%) |
Oct 26, 2022 | 81.53 | 82.56 | 81.53 | 81.66 | 777,315 | +0.28(+0.35%) |
Oct 25, 2022 | 80.11 | 81.58 | 80.11 | 81.38 | 4,398,481 | +1.31(+1.64%) |
Oct 24, 2022 | 79.07 | 80.23 | 79.07 | 80.06 | 199,287 | +1.40(+1.78%) |
Oct 21, 2022 | 76.79 | 78.71 | 76.45 | 78.66 | 147,480 | +1.88(+2.45%) |
Oct 20, 2022 | 77.23 | 78.34 | 76.61 | 76.77 | 112,791 | -0.66(-0.85%) |
Oct 19, 2022 | 78.08 | 78.37 | 76.89 | 77.43 | 80,018 | -1.30(-1.64%) |
Oct 18, 2022 | 79.07 | 79.41 | 77.85 | 78.73 | 71,858 | +1.30(+1.67%) |
Oct 17, 2022 | 77.22 | 77.77 | 77.16 | 77.43 | 56,289 | +1.72(+2.27%) |
Oct 14, 2022 | 77.84 | 78.39 | 75.70 | 75.71 | 47,984 | -1.61(-2.08%) |
Oct 13, 2022 | 73.86 | 77.68 | 73.54 | 77.32 | 31,090 | +2.18(+2.90%) |
Oct 12, 2022 | 75.51 | 75.82 | 75.15 | 75.15 | 72,055 | -0.31(-0.42%) |
Oct 11, 2022 | 75.38 | 76.58 | 74.99 | 75.46 | 41,921 | -0.22(-0.29%) |
Oct 10, 2022 | 76.09 | 76.09 | 75.04 | 75.68 | 31,847 | +0.11(+0.14%) |
Oct 07, 2022 | 76.65 | 76.65 | 75.20 | 75.57 | 20,722 | -1.60(-2.07%) |
Oct 06, 2022 | 77.52 | 77.84 | 77.17 | 77.17 | 225,905 | -0.71(-0.91%) |
Oct 05, 2022 | 76.95 | 78.23 | 76.83 | 77.87 | 20,786 | -0.20(-0.25%) |
Oct 04, 2022 | 76.23 | 78.07 | 76.23 | 78.07 | 42,643 | +2.78(+3.69%) |
Oct 03, 2022 | 73.61 | 75.70 | 73.37 | 75.29 | 62,119 | +2.48(+3.41%) |
Sep 30, 2022 | 73.33 | 74.33 | 72.79 | 72.81 | 60,112 | -0.66(-0.89%) |
Sep 29, 2022 | 74.24 | 74.24 | 72.93 | 73.47 | 39,616 | -1.39(-1.86%) |
Sep 28, 2022 | 73.34 | 75.16 | 73.10 | 74.86 | 105,620 | +2.07(+2.84%) |
Sep 27, 2022 | 73.68 | 74.00 | 72.40 | 72.79 | 42,894 | -0.23(-0.31%) |
Sep 26, 2022 | 73.88 | 74.34 | 72.90 | 73.02 | 88,833 | -1.14(-1.53%) |
Sep 23, 2022 | 74.68 | 74.68 | 73.24 | 74.15 | 78,579 | -1.40(-1.86%) |
Sep 22, 2022 | 76.67 | 76.67 | 75.47 | 75.56 | 52,868 | -1.22(-1.58%) |
Sep 21, 2022 | 78.34 | 78.94 | 76.72 | 76.77 | 51,780 | -1.21(-1.55%) |
Sep 20, 2022 | 78.45 | 78.49 | 77.49 | 77.98 | 38,459 | -1.24(-1.56%) |
Sep 19, 2022 | 78.15 | 79.22 | 78.06 | 79.22 | 48,474 | +0.66(+0.84%) |
Sep 16, 2022 | 78.27 | 78.69 | 77.87 | 78.56 | 102,334 | -0.43(-0.54%) |
Sep 15, 2022 | 78.91 | 79.83 | 78.72 | 78.99 | 26,285 | -0.05(-0.06%) |
Sep 14, 2022 | 80.00 | 80.00 | 78.47 | 79.03 | 48,803 | -0.71(-0.89%) |
Sep 13, 2022 | 81.48 | 81.76 | 79.62 | 79.75 | 24,950 | -3.28(-3.96%) |
Sep 12, 2022 | 82.66 | 83.43 | 82.66 | 83.03 | 95,157 | +0.74(+0.90%) |
Sep 09, 2022 | 81.73 | 82.54 | 81.66 | 82.29 | 15,987 | +1.02(+1.25%) |
Sep 08, 2022 | 80.17 | 81.27 | 79.81 | 81.27 | 42,211 | +0.93(+1.16%) |
Sep 07, 2022 | 78.47 | 80.51 | 78.47 | 80.34 | 29,203 | +1.73(+2.20%) |
Sep 06, 2022 | 79.36 | 79.57 | 78.31 | 78.61 | 32,285 | -0.50(-0.63%) |
Sep 02, 2022 | 80.23 | 80.89 | 78.84 | 79.11 | 35,225 | -0.45(-0.57%) |
Sep 01, 2022 | 79.06 | 79.56 | 78.34 | 79.56 | 39,999 | +0.19(+0.23%) |
Aug 31, 2022 | 80.34 | 80.34 | 79.38 | 79.38 | 139,195 | -0.79(-0.99%) |
Aug 30, 2022 | 81.25 | 81.26 | 80.07 | 80.17 | 24,670 | -0.91(-1.12%) |
Aug 29, 2022 | 80.94 | 81.67 | 80.65 | 81.08 | 27,724 | -0.34(-0.42%) |
Aug 26, 2022 | 84.33 | 84.33 | 81.42 | 81.42 | 47,389 | -2.72(-3.23%) |
Aug 25, 2022 | 82.99 | 84.14 | 82.99 | 84.14 | 110,894 | +1.28(+1.55%) |
Aug 24, 2022 | 82.68 | 83.19 | 82.51 | 82.86 | 69,064 | +0.09(+0.11%) |
Aug 23, 2022 | 83.06 | 83.58 | 82.77 | 82.77 | 205,037 | -0.08(-0.09%) |
Aug 22, 2022 | 83.78 | 83.78 | 82.75 | 82.85 | 37,261 | -1.77(-2.09%) |
Aug 19, 2022 | 85.38 | 85.38 | 84.42 | 84.62 | 36,991 | -1.24(-1.45%) |
Aug 18, 2022 | 85.54 | 86.02 | 85.46 | 85.86 | 22,335 | +0.38(+0.45%) |
Aug 17, 2022 | 85.64 | 86.07 | 85.18 | 85.48 | 29,496 | -0.71(-0.83%) |
Aug 16, 2022 | 85.35 | 86.74 | 85.35 | 86.19 | 100,933 | +0.76(+0.89%) |
Aug 15, 2022 | 84.79 | 85.57 | 84.64 | 85.43 | 47,847 | +0.03(+0.03%) |
Aug 12, 2022 | 84.68 | 85.48 | 84.44 | 85.40 | 31,128 | +1.18(+1.40%) |
Aug 11, 2022 | 84.25 | 84.87 | 84.08 | 84.22 | 51,330 | +0.66(+0.80%) |
Aug 10, 2022 | 82.61 | 83.77 | 82.61 | 83.55 | 43,324 | +1.82(+2.22%) |
Aug 09, 2022 | 82.07 | 82.07 | 81.49 | 81.73 | 39,997 | -0.28(-0.35%) |
Aug 08, 2022 | 82.18 | 82.88 | 81.90 | 82.02 | 79,232 | +0.33(+0.41%) |
Aug 05, 2022 | 80.82 | 81.81 | 80.82 | 81.68 | 32,074 | +0.25(+0.31%) |
Aug 04, 2022 | 81.73 | 81.86 | 81.42 | 81.43 | 97,121 | -0.24(-0.30%) |
Aug 03, 2022 | 81.12 | 81.93 | 80.90 | 81.67 | 14,575 | +1.04(+1.29%) |
Aug 02, 2022 | 81.09 | 81.48 | 80.61 | 80.64 | 17,879 | -0.63(-0.77%) |