Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 79.37 | 79.96 | 79.26 | 79.79 | 101,558 | +0.03(+0.04%) |
Oct 28, 2022 | 78.68 | 79.83 | 78.64 | 79.76 | 404,073 | +1.21(+1.54%) |
Oct 27, 2022 | 79.23 | 79.23 | 78.48 | 78.55 | 125,243 | -0.58(-0.74%) |
Oct 26, 2022 | 78.37 | 79.72 | 78.37 | 79.14 | 78,519 | +0.99(+1.27%) |
Oct 25, 2022 | 77.34 | 78.21 | 77.34 | 78.14 | 67,823 | +0.80(+1.03%) |
Oct 24, 2022 | 76.58 | 77.59 | 76.58 | 77.34 | 34,431 | +1.12(+1.47%) |
Oct 21, 2022 | 74.53 | 76.37 | 74.17 | 76.22 | 122,687 | +1.52(+2.03%) |
Oct 20, 2022 | 75.08 | 75.65 | 74.60 | 74.70 | 163,230 | -0.56(-0.74%) |
Oct 19, 2022 | 76.11 | 76.11 | 74.76 | 75.26 | 76,909 | -1.15(-1.50%) |
Oct 18, 2022 | 76.97 | 77.05 | 76.13 | 76.41 | 74,322 | +0.37(+0.49%) |
Oct 17, 2022 | 75.55 | 76.21 | 75.47 | 76.04 | 65,148 | +1.31(+1.75%) |
Oct 14, 2022 | 75.79 | 76.26 | 74.60 | 74.73 | 98,195 | -0.48(-0.63%) |
Oct 13, 2022 | 72.62 | 75.54 | 72.56 | 75.21 | 80,672 | +1.47(+1.99%) |
Oct 12, 2022 | 74.13 | 74.59 | 73.66 | 73.74 | 80,497 | -0.37(-0.50%) |
Oct 11, 2022 | 73.60 | 74.85 | 73.52 | 74.11 | 203,780 | +0.28(+0.38%) |
Oct 10, 2022 | 74.39 | 74.39 | 73.61 | 73.83 | 72,326 | -0.54(-0.72%) |
Oct 07, 2022 | 75.22 | 75.31 | 73.98 | 74.36 | 95,802 | -1.32(-1.75%) |
Oct 06, 2022 | 76.24 | 76.48 | 75.55 | 75.69 | 67,603 | -1.10(-1.43%) |
Oct 05, 2022 | 76.02 | 77.17 | 75.91 | 76.79 | 100,263 | +0.04(+0.05%) |
Oct 04, 2022 | 75.60 | 76.77 | 75.60 | 76.75 | 136,788 | +1.95(+2.60%) |
Oct 03, 2022 | 74.13 | 75.09 | 73.75 | 74.80 | 126,168 | +1.41(+1.92%) |
Sep 30, 2022 | 74.32 | 74.85 | 73.32 | 73.39 | 311,599 | -0.97(-1.31%) |
Sep 29, 2022 | 74.41 | 74.61 | 73.80 | 74.36 | 720,511 | -0.59(-0.79%) |
Sep 28, 2022 | 73.91 | 75.24 | 73.68 | 74.96 | 961,943 | +2.00(+2.74%) |
Sep 27, 2022 | 73.60 | 74.10 | 72.68 | 72.96 | 427,200 | -0.14(-0.19%) |
Sep 26, 2022 | 73.41 | 73.72 | 72.82 | 73.10 | 706,642 | -0.91(-1.22%) |
Sep 23, 2022 | 74.00 | 74.15 | 73.17 | 74.00 | 423,134 | -0.65(-0.87%) |
Sep 22, 2022 | 74.39 | 75.11 | 73.91 | 74.66 | 635,005 | +0.23(+0.31%) |
Sep 21, 2022 | 75.81 | 76.16 | 74.38 | 74.42 | 79,197 | -1.30(-1.71%) |
Sep 20, 2022 | 76.03 | 76.14 | 75.23 | 75.72 | 109,853 | -1.01(-1.32%) |
Sep 19, 2022 | 76.48 | 76.73 | 75.68 | 76.73 | 99,088 | -0.34(-0.44%) |
Sep 16, 2022 | 76.77 | 77.13 | 76.54 | 77.07 | 64,546 | -0.30(-0.39%) |
Sep 15, 2022 | 77.29 | 77.89 | 77.28 | 77.37 | 45,484 | +0.20(+0.27%) |
Sep 14, 2022 | 77.39 | 77.75 | 76.72 | 77.17 | 54,677 | +0.00(+0.00%) |
Sep 13, 2022 | 78.54 | 78.66 | 77.01 | 77.17 | 80,370 | -2.69(-3.37%) |
Sep 12, 2022 | 79.68 | 80.22 | 79.57 | 79.86 | 81,573 | +0.58(+0.74%) |
Sep 09, 2022 | 78.96 | 79.46 | 78.77 | 79.27 | 90,163 | +0.91(+1.16%) |
Sep 08, 2022 | 76.93 | 78.48 | 76.85 | 78.37 | 60,561 | +1.06(+1.37%) |
Sep 07, 2022 | 76.06 | 77.33 | 75.89 | 77.30 | 129,864 | +1.12(+1.47%) |
Sep 06, 2022 | 76.37 | 77.05 | 75.97 | 76.18 | 196,433 | +0.09(+0.12%) |
Sep 02, 2022 | 77.50 | 77.66 | 75.77 | 76.10 | 1,505,381 | -1.03(-1.34%) |
Sep 01, 2022 | 76.03 | 77.17 | 75.88 | 77.13 | 81,409 | +0.76(+0.99%) |
Aug 31, 2022 | 77.03 | 77.37 | 76.37 | 76.37 | 146,413 | -0.38(-0.49%) |
Aug 30, 2022 | 77.57 | 77.57 | 76.65 | 76.75 | 68,055 | -0.62(-0.81%) |
Aug 29, 2022 | 77.57 | 77.80 | 77.07 | 77.37 | 146,728 | -0.64(-0.82%) |
Aug 26, 2022 | 80.11 | 80.11 | 77.92 | 78.02 | 45,033 | -2.02(-2.52%) |
Aug 25, 2022 | 79.46 | 80.07 | 79.10 | 80.03 | 44,432 | +0.82(+1.03%) |
Aug 24, 2022 | 78.92 | 79.49 | 78.78 | 79.21 | 198,720 | +0.23(+0.30%) |
Aug 23, 2022 | 79.72 | 79.72 | 78.78 | 78.98 | 49,653 | -0.95(-1.19%) |
Aug 22, 2022 | 80.54 | 80.76 | 79.75 | 79.93 | 83,235 | -0.96(-1.19%) |
Aug 19, 2022 | 80.57 | 81.22 | 80.57 | 80.90 | 41,143 | +0.11(+0.13%) |
Aug 18, 2022 | 81.24 | 81.24 | 80.39 | 80.79 | 105,206 | -0.31(-0.38%) |
Aug 17, 2022 | 81.23 | 81.50 | 81.01 | 81.10 | 74,876 | -0.58(-0.72%) |
Aug 16, 2022 | 81.65 | 81.96 | 81.38 | 81.69 | 108,023 | -0.34(-0.42%) |
Aug 15, 2022 | 81.58 | 82.11 | 81.42 | 82.03 | 114,282 | +0.28(+0.35%) |
Aug 12, 2022 | 80.79 | 81.78 | 80.73 | 81.75 | 76,737 | +1.11(+1.38%) |
Aug 11, 2022 | 81.03 | 81.67 | 80.56 | 80.64 | 120,609 | -0.74(-0.91%) |
Aug 10, 2022 | 81.40 | 81.40 | 80.95 | 81.38 | 60,663 | +0.82(+1.02%) |
Aug 09, 2022 | 80.82 | 81.21 | 80.47 | 80.56 | 65,502 | -0.16(-0.19%) |
Aug 08, 2022 | 80.73 | 81.25 | 80.38 | 80.71 | 705,422 | +0.11(+0.13%) |
Aug 05, 2022 | 80.18 | 80.64 | 79.96 | 80.61 | 136,583 | -0.15(-0.18%) |
Aug 04, 2022 | 81.05 | 81.27 | 80.64 | 80.75 | 138,484 | -0.12(-0.14%) |
Aug 03, 2022 | 80.90 | 81.11 | 80.57 | 80.87 | 86,922 | +0.36(+0.45%) |
Aug 02, 2022 | 80.83 | 81.67 | 80.50 | 80.51 | 362,726 | -0.46(-0.57%) |