Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 83.98 | 84.43 | 83.74 | 83.94 | 1,465,975 | -0.58(-0.68%) |
Oct 28, 2022 | 82.50 | 84.60 | 82.50 | 84.51 | 1,337,059 | +1.89(+2.29%) |
Oct 27, 2022 | 83.24 | 83.70 | 82.48 | 82.62 | 2,277,401 | -0.30(-0.37%) |
Oct 26, 2022 | 82.74 | 84.21 | 82.74 | 82.92 | 2,452,395 | -0.58(-0.69%) |
Oct 25, 2022 | 82.07 | 83.58 | 82.07 | 83.50 | 2,161,067 | +1.51(+1.85%) |
Oct 24, 2022 | 81.51 | 82.26 | 80.77 | 81.98 | 1,775,710 | +0.84(+1.04%) |
Oct 21, 2022 | 79.19 | 81.24 | 78.91 | 81.14 | 1,923,659 | +1.85(+2.33%) |
Oct 20, 2022 | 79.85 | 80.91 | 79.09 | 79.30 | 6,437,631 | -0.65(-0.82%) |
Oct 19, 2022 | 80.14 | 80.76 | 79.32 | 79.95 | 2,107,184 | -0.71(-0.88%) |
Oct 18, 2022 | 81.41 | 81.68 | 79.92 | 80.66 | 1,937,352 | +0.93(+1.16%) |
Oct 17, 2022 | 79.03 | 79.96 | 79.03 | 79.74 | 1,939,100 | +2.13(+2.74%) |
Oct 14, 2022 | 80.15 | 80.49 | 77.49 | 77.61 | 3,586,728 | -1.89(-2.38%) |
Oct 13, 2022 | 76.03 | 79.85 | 75.63 | 79.50 | 2,705,627 | +1.91(+2.47%) |
Oct 12, 2022 | 77.93 | 78.19 | 77.43 | 77.59 | 3,341,725 | -0.19(-0.24%) |
Oct 11, 2022 | 77.94 | 78.95 | 77.24 | 77.77 | 8,053,453 | -0.53(-0.67%) |
Oct 10, 2022 | 79.15 | 79.21 | 77.75 | 78.30 | 3,664,380 | -0.63(-0.79%) |
Oct 07, 2022 | 80.32 | 80.33 | 78.53 | 78.93 | 2,104,924 | -2.34(-2.88%) |
Oct 06, 2022 | 81.70 | 82.43 | 81.13 | 81.27 | 2,581,976 | -0.73(-0.89%) |
Oct 05, 2022 | 81.25 | 82.52 | 80.64 | 82.00 | 2,054,544 | -0.24(-0.30%) |
Oct 04, 2022 | 80.91 | 82.26 | 80.91 | 82.25 | 3,284,552 | +2.61(+3.27%) |
Oct 03, 2022 | 78.50 | 80.07 | 78.00 | 79.64 | 2,904,481 | +1.95(+2.51%) |
Sep 30, 2022 | 78.54 | 79.49 | 77.57 | 77.69 | 19,718,714 | -1.05(-1.33%) |
Sep 29, 2022 | 79.56 | 79.70 | 78.02 | 78.73 | 4,574,548 | -1.64(-2.04%) |
Sep 28, 2022 | 79.00 | 80.79 | 78.63 | 80.37 | 4,211,372 | +1.62(+2.06%) |
Sep 27, 2022 | 79.75 | 80.23 | 78.17 | 78.75 | 5,042,345 | -0.06(-0.07%) |
Sep 26, 2022 | 79.33 | 80.25 | 78.59 | 78.81 | 4,483,511 | -0.89(-1.12%) |
Sep 23, 2022 | 80.25 | 80.40 | 78.71 | 79.70 | 6,013,365 | -1.45(-1.78%) |
Sep 22, 2022 | 81.94 | 82.07 | 81.00 | 81.15 | 3,496,507 | -0.93(-1.14%) |
Sep 21, 2022 | 83.87 | 84.65 | 82.07 | 82.08 | 1,635,012 | -1.40(-1.68%) |
Sep 20, 2022 | 83.73 | 83.92 | 82.90 | 83.48 | 1,406,814 | -1.02(-1.21%) |
Sep 19, 2022 | 83.07 | 84.50 | 83.06 | 84.50 | 1,303,071 | +0.63(+0.75%) |
Sep 16, 2022 | 83.78 | 83.97 | 83.10 | 83.87 | 3,051,409 | -0.75(-0.88%) |
Sep 15, 2022 | 85.16 | 85.92 | 84.35 | 84.62 | 1,290,538 | -0.96(-1.12%) |
Sep 14, 2022 | 85.53 | 85.85 | 84.80 | 85.58 | 1,938,525 | +0.33(+0.39%) |
Sep 13, 2022 | 87.05 | 87.29 | 84.99 | 85.25 | 1,823,352 | -3.83(-4.30%) |
Sep 12, 2022 | 88.62 | 89.22 | 88.51 | 89.08 | 2,233,833 | +1.00(+1.14%) |
Sep 09, 2022 | 87.27 | 88.28 | 87.20 | 88.08 | 1,458,982 | +1.42(+1.64%) |
Sep 08, 2022 | 85.49 | 86.74 | 85.23 | 86.66 | 2,262,610 | +0.63(+0.73%) |
Sep 07, 2022 | 84.35 | 86.21 | 84.34 | 86.03 | 3,142,371 | +1.56(+1.85%) |
Sep 06, 2022 | 85.09 | 85.23 | 83.95 | 84.46 | 2,469,999 | -0.35(-0.41%) |
Sep 02, 2022 | 86.50 | 86.82 | 84.44 | 84.81 | 1,796,609 | -0.87(-1.02%) |
Sep 01, 2022 | 85.12 | 85.75 | 84.31 | 85.69 | 2,290,259 | +0.12(+0.14%) |
Aug 31, 2022 | 86.65 | 86.90 | 85.57 | 85.57 | 1,607,709 | -0.69(-0.80%) |
Aug 30, 2022 | 87.55 | 87.62 | 85.78 | 86.26 | 2,587,580 | -0.97(-1.11%) |
Aug 29, 2022 | 87.23 | 87.94 | 86.95 | 87.23 | 1,705,058 | -0.58(-0.66%) |
Aug 26, 2022 | 90.85 | 90.95 | 87.82 | 87.82 | 1,495,193 | -3.06(-3.37%) |
Aug 25, 2022 | 89.99 | 90.91 | 89.77 | 90.88 | 888,680 | +1.32(+1.48%) |
Aug 24, 2022 | 89.14 | 89.91 | 89.03 | 89.56 | 1,146,822 | +0.34(+0.38%) |
Aug 23, 2022 | 89.43 | 89.95 | 89.11 | 89.22 | 1,081,627 | -0.18(-0.21%) |
Aug 22, 2022 | 90.20 | 90.22 | 89.19 | 89.40 | 1,523,327 | -1.93(-2.12%) |
Aug 19, 2022 | 92.02 | 92.13 | 91.10 | 91.34 | 989,622 | -1.31(-1.42%) |
Aug 18, 2022 | 92.46 | 92.83 | 92.15 | 92.65 | 801,518 | +0.26(+0.28%) |
Aug 17, 2022 | 92.37 | 93.01 | 91.93 | 92.39 | 2,109,238 | -0.82(-0.88%) |
Aug 16, 2022 | 92.77 | 93.65 | 92.53 | 93.20 | 1,831,356 | +0.18(+0.20%) |
Aug 15, 2022 | 92.11 | 93.15 | 91.98 | 93.02 | 1,324,927 | +0.36(+0.39%) |
Aug 12, 2022 | 91.61 | 92.71 | 91.36 | 92.66 | 1,086,347 | +1.55(+1.71%) |
Aug 11, 2022 | 91.76 | 92.28 | 90.96 | 91.10 | 2,569,039 | +0.02(+0.02%) |
Aug 10, 2022 | 90.59 | 91.15 | 90.34 | 91.08 | 2,144,944 | +2.03(+2.28%) |
Aug 09, 2022 | 89.41 | 89.47 | 88.79 | 89.05 | 11,697,268 | -0.52(-0.59%) |
Aug 08, 2022 | 89.91 | 90.59 | 89.35 | 89.58 | 1,631,336 | +0.03(+0.03%) |
Aug 05, 2022 | 88.66 | 89.69 | 88.56 | 89.55 | 1,088,711 | -0.03(-0.03%) |
Aug 04, 2022 | 89.67 | 89.78 | 89.23 | 89.58 | 1,292,054 | -0.06(-0.07%) |
Aug 03, 2022 | 88.82 | 89.91 | 88.74 | 89.63 | 1,236,654 | +1.39(+1.57%) |
Aug 02, 2022 | 88.39 | 89.30 | 87.94 | 88.24 | 1,455,276 | -0.49(-0.55%) |