Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 82.23 | 82.36 | 82.05 | 82.17 | 695,400 | -0.21(-0.26%) |
Oct 28, 2022 | 82.27 | 82.57 | 82.27 | 82.39 | 238,075 | -0.14(-0.17%) |
Oct 27, 2022 | 82.29 | 82.64 | 82.23 | 82.53 | 167,264 | +0.39(+0.48%) |
Oct 26, 2022 | 81.94 | 82.36 | 81.94 | 82.14 | 296,556 | +0.26(+0.32%) |
Oct 25, 2022 | 81.59 | 81.89 | 81.59 | 81.88 | 334,757 | +0.68(+0.84%) |
Oct 24, 2022 | 81.14 | 81.38 | 80.95 | 81.20 | 374,919 | +0.14(+0.17%) |
Oct 21, 2022 | 80.89 | 81.24 | 80.69 | 81.06 | 349,234 | -0.14(-0.17%) |
Oct 20, 2022 | 81.67 | 81.74 | 81.15 | 81.20 | 218,613 | -0.59(-0.72%) |
Oct 19, 2022 | 82.02 | 82.05 | 81.77 | 81.78 | 244,252 | -0.54(-0.66%) |
Oct 18, 2022 | 82.48 | 82.51 | 82.12 | 82.32 | 132,119 | +0.07(+0.09%) |
Oct 17, 2022 | 82.47 | 82.63 | 82.25 | 82.25 | 177,166 | +0.06(+0.07%) |
Oct 14, 2022 | 82.69 | 82.69 | 82.07 | 82.19 | 358,250 | -0.20(-0.25%) |
Oct 13, 2022 | 81.75 | 82.63 | 81.75 | 82.40 | 310,897 | -0.29(-0.35%) |
Oct 12, 2022 | 82.65 | 82.83 | 82.56 | 82.69 | 190,471 | -0.07(-0.09%) |
Oct 11, 2022 | 82.92 | 83.16 | 82.76 | 82.76 | 324,706 | -0.16(-0.19%) |
Oct 10, 2022 | 83.10 | 83.15 | 82.74 | 82.92 | 124,505 | -0.24(-0.29%) |
Oct 07, 2022 | 83.30 | 83.30 | 83.02 | 83.16 | 292,217 | -0.30(-0.36%) |
Oct 06, 2022 | 83.84 | 83.85 | 83.43 | 83.46 | 317,012 | -0.35(-0.42%) |
Oct 05, 2022 | 83.97 | 84.03 | 83.63 | 83.81 | 475,255 | -0.36(-0.43%) |
Oct 04, 2022 | 84.30 | 84.51 | 84.07 | 84.18 | 329,122 | +0.29(+0.34%) |
Oct 03, 2022 | 83.80 | 84.32 | 83.65 | 83.89 | 494,426 | +0.55(+0.66%) |
Sep 30, 2022 | 83.82 | 84.01 | 83.31 | 83.34 | 271,788 | -0.36(-0.43%) |
Sep 29, 2022 | 83.55 | 83.94 | 83.55 | 83.70 | 192,021 | -0.40(-0.47%) |
Sep 28, 2022 | 83.74 | 84.19 | 83.57 | 84.10 | 375,576 | +0.94(+1.13%) |
Sep 27, 2022 | 83.43 | 83.58 | 82.99 | 83.16 | 496,668 | -0.35(-0.42%) |
Sep 26, 2022 | 84.36 | 84.46 | 83.49 | 83.52 | 274,428 | -1.16(-1.37%) |
Sep 23, 2022 | 84.81 | 84.91 | 84.47 | 84.68 | 396,176 | -0.24(-0.28%) |
Sep 22, 2022 | 85.38 | 85.38 | 84.90 | 84.92 | 246,616 | -0.76(-0.89%) |
Sep 21, 2022 | 85.60 | 85.76 | 85.27 | 85.68 | 125,556 | +0.17(+0.20%) |
Sep 20, 2022 | 85.49 | 85.68 | 85.40 | 85.51 | 161,090 | -0.32(-0.37%) |
Sep 19, 2022 | 85.69 | 85.96 | 85.66 | 85.83 | 166,822 | -0.08(-0.10%) |
Sep 16, 2022 | 85.83 | 86.14 | 85.78 | 85.91 | 109,296 | -0.06(-0.06%) |
Sep 15, 2022 | 86.14 | 86.25 | 85.97 | 85.97 | 111,603 | -0.33(-0.38%) |
Sep 14, 2022 | 86.01 | 86.49 | 86.01 | 86.29 | 177,013 | +0.04(+0.04%) |
Sep 13, 2022 | 86.28 | 86.39 | 86.15 | 86.26 | 192,069 | -0.45(-0.51%) |
Sep 12, 2022 | 86.80 | 87.04 | 86.63 | 86.70 | 167,953 | -0.01(-0.01%) |
Sep 09, 2022 | 86.84 | 86.94 | 86.71 | 86.71 | 117,376 | -0.07(-0.08%) |
Sep 08, 2022 | 86.84 | 86.95 | 86.75 | 86.78 | 294,525 | -0.06(-0.07%) |
Sep 07, 2022 | 86.52 | 86.97 | 86.52 | 86.84 | 279,842 | +0.35(+0.41%) |
Sep 06, 2022 | 87.13 | 87.13 | 86.49 | 86.49 | 208,178 | -0.74(-0.85%) |
Sep 02, 2022 | 87.23 | 87.38 | 87.16 | 87.23 | 177,860 | +0.19(+0.22%) |
Sep 01, 2022 | 87.16 | 87.25 | 86.80 | 87.04 | 257,588 | -0.53(-0.60%) |
Aug 31, 2022 | 87.76 | 87.94 | 87.43 | 87.57 | 88,220 | -0.31(-0.36%) |
Aug 30, 2022 | 87.93 | 88.10 | 87.70 | 87.88 | 111,289 | -0.12(-0.14%) |
Aug 29, 2022 | 87.94 | 88.07 | 87.82 | 88.00 | 448,789 | -0.14(-0.16%) |
Aug 26, 2022 | 88.19 | 88.33 | 88.05 | 88.14 | 112,074 | -0.30(-0.34%) |
Aug 25, 2022 | 87.92 | 88.44 | 87.87 | 88.44 | 151,728 | +0.60(+0.69%) |
Aug 24, 2022 | 87.90 | 87.99 | 87.81 | 87.83 | 175,272 | -0.19(-0.22%) |
Aug 23, 2022 | 88.08 | 88.47 | 88.03 | 88.03 | 248,995 | -0.08(-0.09%) |
Aug 22, 2022 | 88.75 | 88.75 | 88.11 | 88.11 | 188,274 | -0.62(-0.70%) |
Aug 19, 2022 | 88.73 | 88.91 | 88.64 | 88.73 | 157,971 | -0.42(-0.47%) |
Aug 18, 2022 | 89.24 | 89.45 | 89.14 | 89.15 | 178,464 | -0.02(-0.02%) |
Aug 17, 2022 | 89.31 | 89.33 | 89.04 | 89.17 | 311,558 | -0.63(-0.70%) |
Aug 16, 2022 | 89.65 | 89.80 | 89.43 | 89.80 | 309,546 | +0.08(+0.09%) |
Aug 15, 2022 | 89.62 | 89.77 | 89.60 | 89.71 | 272,185 | +0.16(+0.18%) |
Aug 12, 2022 | 89.49 | 89.64 | 89.31 | 89.56 | 167,468 | +0.31(+0.34%) |
Aug 11, 2022 | 89.63 | 89.92 | 89.25 | 89.25 | 224,617 | -0.46(-0.52%) |
Aug 10, 2022 | 89.70 | 90.04 | 89.54 | 89.71 | 242,709 | +0.29(+0.32%) |
Aug 09, 2022 | 89.47 | 89.60 | 89.40 | 89.43 | 211,551 | -0.09(-0.10%) |
Aug 08, 2022 | 89.38 | 89.67 | 89.38 | 89.52 | 404,357 | +0.26(+0.29%) |
Aug 05, 2022 | 89.54 | 89.54 | 89.16 | 89.26 | 258,911 | -0.83(-0.93%) |
Aug 04, 2022 | 89.99 | 90.10 | 89.91 | 90.09 | 140,685 | +0.26(+0.29%) |
Aug 03, 2022 | 89.51 | 89.93 | 89.21 | 89.83 | 253,749 | +0.35(+0.39%) |
Aug 02, 2022 | 90.51 | 90.59 | 89.48 | 89.48 | 268,339 | -0.82(-0.91%) |