Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 78.64 | 79.26 | 78.59 | 78.88 | 62,972 | -0.88(-1.10%) |
Oct 28, 2022 | 79.83 | 80.02 | 79.30 | 79.76 | 51,632 | -1.00(-1.24%) |
Oct 27, 2022 | 80.79 | 81.00 | 80.47 | 80.76 | 58,396 | -0.20(-0.25%) |
Oct 26, 2022 | 80.47 | 81.29 | 80.47 | 80.96 | 60,482 | +0.78(+0.97%) |
Oct 25, 2022 | 79.95 | 80.46 | 79.93 | 80.18 | 41,416 | +0.03(+0.04%) |
Oct 24, 2022 | 80.27 | 80.37 | 80.00 | 80.15 | 39,567 | -0.47(-0.58%) |
Oct 21, 2022 | 79.11 | 80.80 | 79.11 | 80.62 | 32,212 | +1.24(+1.56%) |
Oct 20, 2022 | 79.05 | 80.38 | 79.05 | 79.38 | 40,119 | +0.44(+0.56%) |
Oct 19, 2022 | 78.88 | 79.16 | 78.66 | 78.94 | 31,774 | -0.92(-1.15%) |
Oct 18, 2022 | 80.22 | 80.29 | 79.58 | 79.85 | 65,321 | +0.32(+0.41%) |
Oct 17, 2022 | 80.37 | 80.73 | 79.52 | 79.53 | 231,117 | +0.44(+0.55%) |
Oct 14, 2022 | 80.17 | 80.17 | 78.93 | 79.09 | 61,321 | -1.86(-2.29%) |
Oct 13, 2022 | 79.68 | 81.36 | 79.57 | 80.95 | 42,203 | -0.59(-0.72%) |
Oct 12, 2022 | 81.18 | 81.73 | 81.08 | 81.54 | 37,256 | +0.27(+0.33%) |
Oct 11, 2022 | 81.98 | 82.53 | 81.08 | 81.27 | 29,359 | -0.91(-1.11%) |
Oct 10, 2022 | 82.80 | 83.08 | 82.04 | 82.18 | 38,061 | -1.40(-1.68%) |
Oct 07, 2022 | 84.39 | 84.49 | 83.35 | 83.58 | 49,717 | -1.52(-1.78%) |
Oct 06, 2022 | 84.67 | 85.27 | 84.66 | 85.10 | 42,876 | +0.15(+0.18%) |
Oct 05, 2022 | 84.54 | 85.22 | 83.61 | 84.95 | 65,523 | -1.13(-1.31%) |
Oct 04, 2022 | 85.59 | 86.52 | 85.44 | 86.08 | 50,872 | +1.65(+1.95%) |
Oct 03, 2022 | 82.68 | 84.55 | 82.68 | 84.43 | 56,177 | +3.30(+4.07%) |
Sep 30, 2022 | 81.24 | 82.02 | 81.08 | 81.13 | 88,914 | -0.06(-0.07%) |
Sep 29, 2022 | 80.86 | 81.52 | 80.30 | 81.19 | 61,772 | +0.21(+0.26%) |
Sep 28, 2022 | 79.64 | 81.19 | 79.59 | 80.98 | 58,680 | +2.03(+2.57%) |
Sep 27, 2022 | 79.36 | 80.01 | 78.92 | 78.95 | 136,285 | +0.24(+0.30%) |
Sep 26, 2022 | 79.99 | 80.32 | 78.70 | 78.71 | 111,834 | -1.20(-1.50%) |
Sep 23, 2022 | 80.72 | 80.84 | 79.81 | 79.91 | 222,760 | -2.36(-2.87%) |
Sep 22, 2022 | 82.55 | 82.68 | 82.01 | 82.27 | 31,098 | +0.15(+0.19%) |
Sep 21, 2022 | 82.27 | 82.94 | 81.33 | 82.12 | 35,502 | +0.44(+0.54%) |
Sep 20, 2022 | 81.17 | 81.81 | 81.17 | 81.68 | 56,984 | -0.97(-1.17%) |
Sep 19, 2022 | 81.26 | 82.65 | 81.26 | 82.65 | 45,992 | +0.70(+0.85%) |
Sep 16, 2022 | 80.91 | 82.20 | 80.71 | 81.95 | 68,272 | +0.54(+0.66%) |
Sep 15, 2022 | 82.38 | 82.83 | 81.22 | 81.41 | 44,484 | -1.38(-1.66%) |
Sep 14, 2022 | 82.80 | 83.29 | 82.64 | 82.79 | 35,349 | +0.34(+0.41%) |
Sep 13, 2022 | 82.65 | 83.38 | 82.27 | 82.45 | 32,738 | -1.92(-2.28%) |
Sep 12, 2022 | 84.41 | 85.03 | 84.09 | 84.37 | 38,477 | +1.73(+2.09%) |
Sep 09, 2022 | 82.14 | 82.88 | 82.14 | 82.64 | 40,319 | +0.76(+0.93%) |
Sep 08, 2022 | 81.66 | 82.17 | 81.59 | 81.88 | 27,888 | +0.30(+0.37%) |
Sep 07, 2022 | 80.26 | 81.63 | 80.18 | 81.58 | 60,062 | +1.47(+1.84%) |
Sep 06, 2022 | 80.93 | 81.01 | 80.00 | 80.11 | 33,717 | -0.50(-0.61%) |
Sep 02, 2022 | 80.58 | 81.18 | 80.47 | 80.61 | 42,797 | +0.73(+0.92%) |
Sep 01, 2022 | 80.16 | 80.20 | 79.46 | 79.87 | 89,591 | -1.08(-1.33%) |
Aug 31, 2022 | 81.10 | 81.44 | 80.95 | 80.95 | 70,916 | -0.84(-1.03%) |
Aug 30, 2022 | 82.52 | 82.52 | 81.79 | 81.79 | 33,066 | -1.17(-1.41%) |
Aug 29, 2022 | 82.77 | 83.39 | 82.74 | 82.96 | 68,154 | +0.08(+0.10%) |
Aug 26, 2022 | 83.81 | 84.44 | 82.80 | 82.88 | 45,256 | -1.18(-1.40%) |
Aug 25, 2022 | 83.55 | 84.19 | 83.48 | 84.06 | 28,481 | +0.87(+1.05%) |
Aug 24, 2022 | 82.61 | 83.53 | 82.61 | 83.19 | 25,756 | +0.46(+0.56%) |
Aug 23, 2022 | 82.14 | 83.21 | 82.14 | 82.73 | 34,404 | +0.47(+0.57%) |
Aug 22, 2022 | 82.45 | 82.61 | 82.20 | 82.26 | 45,302 | -1.25(-1.50%) |
Aug 19, 2022 | 84.05 | 84.09 | 83.45 | 83.51 | 33,650 | -1.09(-1.29%) |
Aug 18, 2022 | 85.15 | 85.36 | 84.45 | 84.60 | 41,224 | -0.37(-0.44%) |
Aug 17, 2022 | 85.51 | 85.51 | 84.77 | 84.97 | 34,239 | -0.77(-0.90%) |
Aug 16, 2022 | 85.13 | 85.97 | 85.13 | 85.74 | 39,911 | -0.27(-0.32%) |
Aug 15, 2022 | 86.06 | 86.32 | 85.58 | 86.01 | 57,883 | -1.61(-1.83%) |
Aug 12, 2022 | 87.18 | 87.72 | 87.14 | 87.62 | 23,264 | +0.67(+0.77%) |
Aug 11, 2022 | 87.21 | 87.76 | 86.89 | 86.95 | 43,783 | -0.17(-0.20%) |
Aug 10, 2022 | 87.25 | 87.88 | 87.10 | 87.12 | 36,929 | +0.10(+0.11%) |
Aug 09, 2022 | 87.06 | 87.48 | 86.97 | 87.02 | 28,181 | -0.20(-0.23%) |
Aug 08, 2022 | 86.37 | 87.37 | 86.37 | 87.22 | 55,738 | +1.94(+2.27%) |
Aug 05, 2022 | 84.76 | 85.65 | 84.76 | 85.28 | 27,832 | -0.59(-0.69%) |
Aug 04, 2022 | 85.01 | 86.02 | 85.01 | 85.87 | 90,585 | +1.36(+1.61%) |
Aug 03, 2022 | 84.35 | 84.69 | 83.98 | 84.51 | 47,308 | -0.04(-0.05%) |
Aug 02, 2022 | 86.05 | 86.29 | 84.52 | 84.55 | 35,583 | -1.52(-1.76%) |