Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 77.96 | 79.47 | 77.89 | 78.34 | 9,531,982 | -0.05(-0.06%) |
Oct 28, 2022 | 76.53 | 78.46 | 75.80 | 78.39 | 8,198,480 | +2.20(+2.88%) |
Oct 27, 2022 | 77.42 | 77.88 | 76.10 | 76.19 | 6,846,687 | -0.21(-0.27%) |
Oct 26, 2022 | 76.10 | 77.47 | 76.08 | 76.40 | 8,195,315 | +0.38(+0.50%) |
Oct 25, 2022 | 74.22 | 76.17 | 74.22 | 76.02 | 8,656,208 | +1.02(+1.36%) |
Oct 24, 2022 | 75.09 | 76.58 | 74.19 | 75.00 | 8,624,289 | +0.20(+0.26%) |
Oct 21, 2022 | 72.34 | 75.09 | 71.97 | 74.80 | 8,630,570 | +2.47(+3.42%) |
Oct 20, 2022 | 73.30 | 74.16 | 71.89 | 72.33 | 8,089,546 | -0.98(-1.34%) |
Oct 19, 2022 | 74.73 | 75.15 | 73.05 | 73.31 | 7,867,686 | -1.70(-2.27%) |
Oct 18, 2022 | 75.35 | 76.09 | 74.01 | 75.01 | 10,344,882 | +2.17(+2.98%) |
Oct 17, 2022 | 72.52 | 73.87 | 72.07 | 72.84 | 12,084,401 | +1.74(+2.44%) |
Oct 14, 2022 | 72.92 | 74.65 | 70.66 | 71.10 | 14,471,072 | -3.80(-5.07%) |
Oct 13, 2022 | 70.80 | 75.22 | 70.50 | 74.89 | 12,502,421 | +2.57(+3.55%) |
Oct 12, 2022 | 72.69 | 73.46 | 72.07 | 72.33 | 6,785,731 | -0.38(-0.52%) |
Oct 11, 2022 | 73.57 | 74.04 | 72.27 | 72.70 | 6,641,776 | -1.33(-1.80%) |
Oct 10, 2022 | 75.01 | 75.27 | 73.48 | 74.04 | 5,738,171 | -0.49(-0.66%) |
Oct 07, 2022 | 76.20 | 76.28 | 74.00 | 74.53 | 7,605,281 | -2.25(-2.93%) |
Oct 06, 2022 | 77.84 | 78.55 | 76.60 | 76.77 | 6,814,752 | -1.70(-2.17%) |
Oct 05, 2022 | 77.45 | 78.93 | 76.84 | 78.47 | 6,307,871 | -0.81(-1.02%) |
Oct 04, 2022 | 77.61 | 80.01 | 77.24 | 79.28 | 8,339,827 | +3.39(+4.47%) |
Oct 03, 2022 | 75.58 | 76.46 | 73.95 | 75.90 | 8,870,881 | +1.29(+1.73%) |
Sep 30, 2022 | 75.32 | 76.63 | 74.46 | 74.60 | 8,569,013 | -0.80(-1.06%) |
Sep 29, 2022 | 76.29 | 76.51 | 74.62 | 75.40 | 6,239,269 | -1.52(-1.98%) |
Sep 28, 2022 | 75.31 | 77.32 | 75.24 | 76.92 | 7,088,813 | +1.88(+2.50%) |
Sep 27, 2022 | 76.20 | 76.34 | 73.98 | 75.05 | 7,260,128 | -0.26(-0.35%) |
Sep 26, 2022 | 76.41 | 77.10 | 74.60 | 75.31 | 8,994,347 | -1.65(-2.15%) |
Sep 23, 2022 | 78.63 | 79.02 | 75.74 | 76.96 | 10,580,837 | -3.08(-3.85%) |
Sep 22, 2022 | 82.06 | 82.38 | 79.57 | 80.04 | 8,870,898 | -1.50(-1.84%) |
Sep 21, 2022 | 83.00 | 84.18 | 81.53 | 81.54 | 10,281,086 | -0.78(-0.95%) |
Sep 20, 2022 | 83.18 | 83.52 | 81.55 | 82.33 | 8,570,133 | -1.44(-1.72%) |
Sep 19, 2022 | 81.32 | 84.05 | 81.28 | 83.77 | 6,366,891 | +1.22(+1.48%) |
Sep 16, 2022 | 82.52 | 82.81 | 80.81 | 82.55 | 22,229,388 | -0.78(-0.94%) |
Sep 15, 2022 | 82.47 | 84.47 | 82.38 | 83.34 | 9,407,415 | +1.02(+1.24%) |
Sep 14, 2022 | 82.66 | 83.19 | 81.32 | 82.32 | 8,833,769 | +0.12(+0.15%) |
Sep 13, 2022 | 83.10 | 83.73 | 81.96 | 82.19 | 8,360,238 | -2.93(-3.44%) |
Sep 12, 2022 | 84.98 | 85.96 | 84.83 | 85.12 | 8,505,523 | +0.65(+0.77%) |
Sep 09, 2022 | 84.24 | 84.81 | 83.85 | 84.47 | 6,330,099 | +0.96(+1.15%) |
Sep 08, 2022 | 81.70 | 83.55 | 81.20 | 83.51 | 8,945,051 | +1.49(+1.82%) |
Sep 07, 2022 | 79.66 | 82.39 | 79.66 | 82.01 | 8,041,462 | +1.63(+2.03%) |
Sep 06, 2022 | 81.91 | 81.99 | 78.52 | 80.38 | 11,321,040 | -1.20(-1.47%) |
Sep 02, 2022 | 82.49 | 84.06 | 80.94 | 81.58 | 10,563,813 | +0.22(+0.27%) |
Sep 01, 2022 | 79.95 | 81.40 | 78.74 | 81.36 | 8,293,243 | +0.90(+1.11%) |
Aug 31, 2022 | 79.89 | 81.14 | 79.37 | 80.47 | 9,768,152 | +0.75(+0.94%) |
Aug 30, 2022 | 81.33 | 81.41 | 79.51 | 79.72 | 9,518,081 | -0.87(-1.08%) |
Aug 29, 2022 | 81.33 | 81.61 | 80.31 | 80.59 | 7,947,399 | -1.38(-1.68%) |
Aug 26, 2022 | 85.30 | 85.44 | 81.88 | 81.97 | 8,379,038 | -2.93(-3.45%) |
Aug 25, 2022 | 84.10 | 85.07 | 83.85 | 84.89 | 5,234,361 | +1.24(+1.48%) |
Aug 24, 2022 | 83.08 | 84.07 | 82.91 | 83.66 | 5,573,395 | +0.28(+0.34%) |
Aug 23, 2022 | 83.52 | 84.27 | 83.05 | 83.37 | 7,933,239 | -0.15(-0.18%) |
Aug 22, 2022 | 83.50 | 83.90 | 82.82 | 83.52 | 6,833,614 | -1.46(-1.72%) |
Aug 19, 2022 | 85.59 | 85.85 | 84.66 | 84.99 | 6,634,249 | -1.62(-1.88%) |
Aug 18, 2022 | 86.08 | 86.87 | 85.91 | 86.61 | 4,940,563 | +0.36(+0.42%) |
Aug 17, 2022 | 85.35 | 86.71 | 85.31 | 86.25 | 5,822,890 | -0.44(-0.51%) |
Aug 16, 2022 | 86.38 | 87.12 | 86.24 | 86.70 | 6,305,271 | -0.19(-0.22%) |
Aug 15, 2022 | 85.59 | 87.14 | 85.41 | 86.89 | 7,780,937 | +0.34(+0.39%) |
Aug 12, 2022 | 85.56 | 86.63 | 85.04 | 86.55 | 6,628,867 | +1.38(+1.62%) |
Aug 11, 2022 | 84.96 | 85.77 | 84.79 | 85.17 | 9,328,432 | +1.24(+1.47%) |
Aug 10, 2022 | 82.65 | 84.66 | 82.62 | 83.93 | 7,694,914 | +2.39(+2.93%) |
Aug 09, 2022 | 81.63 | 81.99 | 81.08 | 81.54 | 5,210,776 | +0.31(+0.38%) |
Aug 08, 2022 | 81.92 | 82.35 | 81.15 | 81.23 | 6,057,909 | -0.09(-0.12%) |
Aug 05, 2022 | 80.25 | 81.87 | 79.98 | 81.32 | 6,586,819 | +0.73(+0.90%) |
Aug 04, 2022 | 80.45 | 80.87 | 80.07 | 80.60 | 6,060,144 | +0.29(+0.36%) |
Aug 03, 2022 | 79.96 | 80.81 | 79.43 | 80.30 | 7,457,466 | +1.44(+1.82%) |
Aug 02, 2022 | 78.68 | 79.87 | 78.33 | 78.87 | 8,138,813 | -0.53(-0.67%) |