Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 80.40 | 80.82 | 80.27 | 80.52 | 6,927,654 | -0.54(-0.66%) |
Oct 28, 2022 | 79.63 | 81.15 | 79.54 | 81.06 | 5,743,821 | +1.27(+1.60%) |
Oct 27, 2022 | 80.31 | 80.77 | 79.67 | 79.78 | 3,435,689 | -0.49(-0.61%) |
Oct 26, 2022 | 79.86 | 81.17 | 79.83 | 80.27 | 6,942,444 | +0.01(+0.01%) |
Oct 25, 2022 | 79.05 | 80.35 | 79.01 | 80.26 | 5,554,988 | +1.39(+1.76%) |
Oct 24, 2022 | 78.46 | 79.10 | 77.85 | 78.87 | 2,428,597 | +0.23(+0.30%) |
Oct 21, 2022 | 76.79 | 78.72 | 76.44 | 78.63 | 4,887,287 | +1.63(+2.12%) |
Oct 20, 2022 | 77.43 | 78.39 | 76.83 | 77.00 | 6,374,126 | -0.37(-0.48%) |
Oct 19, 2022 | 77.54 | 78.04 | 76.84 | 77.37 | 2,923,448 | -0.80(-1.02%) |
Oct 18, 2022 | 78.94 | 79.01 | 77.47 | 78.17 | 4,066,188 | +0.73(+0.94%) |
Oct 17, 2022 | 76.92 | 77.68 | 76.92 | 77.44 | 5,602,135 | +1.96(+2.59%) |
Oct 14, 2022 | 77.63 | 77.88 | 75.39 | 75.48 | 4,283,097 | -1.63(-2.12%) |
Oct 13, 2022 | 73.80 | 77.40 | 73.65 | 77.12 | 9,658,133 | +1.70(+2.26%) |
Oct 12, 2022 | 75.67 | 75.94 | 75.28 | 75.41 | 2,841,411 | -0.20(-0.27%) |
Oct 11, 2022 | 75.85 | 76.73 | 75.25 | 75.62 | 14,128,682 | -0.64(-0.84%) |
Oct 10, 2022 | 77.06 | 77.06 | 75.79 | 76.26 | 2,926,145 | -0.61(-0.80%) |
Oct 07, 2022 | 78.15 | 78.17 | 76.56 | 76.87 | 7,358,615 | -2.00(-2.54%) |
Oct 06, 2022 | 79.36 | 79.90 | 78.76 | 78.88 | 3,037,989 | -0.92(-1.16%) |
Oct 05, 2022 | 79.12 | 80.25 | 78.63 | 79.80 | 2,107,693 | -0.36(-0.45%) |
Oct 04, 2022 | 78.99 | 80.17 | 78.99 | 80.16 | 3,685,943 | +2.65(+3.41%) |
Oct 03, 2022 | 76.52 | 77.88 | 76.13 | 77.52 | 2,719,451 | +1.80(+2.38%) |
Sep 30, 2022 | 76.28 | 77.18 | 75.66 | 75.72 | 4,762,526 | -0.85(-1.11%) |
Sep 29, 2022 | 76.99 | 77.13 | 75.91 | 76.56 | 5,459,724 | -1.47(-1.88%) |
Sep 28, 2022 | 76.53 | 78.28 | 76.24 | 78.03 | 7,382,938 | +1.57(+2.05%) |
Sep 27, 2022 | 77.39 | 77.83 | 75.99 | 76.46 | 4,320,928 | -0.25(-0.33%) |
Sep 26, 2022 | 77.17 | 77.89 | 76.43 | 76.72 | 7,262,876 | -0.92(-1.19%) |
Sep 23, 2022 | 78.22 | 78.23 | 76.78 | 77.64 | 9,390,448 | -1.66(-2.10%) |
Sep 22, 2022 | 79.95 | 80.03 | 79.09 | 79.31 | 2,804,378 | -0.59(-0.74%) |
Sep 21, 2022 | 81.46 | 82.08 | 79.88 | 79.90 | 4,835,919 | -1.33(-1.64%) |
Sep 20, 2022 | 81.50 | 81.64 | 80.70 | 81.23 | 2,879,849 | -1.01(-1.23%) |
Sep 19, 2022 | 80.98 | 82.25 | 80.96 | 82.24 | 5,734,123 | +0.53(+0.65%) |
Sep 16, 2022 | 81.57 | 81.89 | 81.12 | 81.71 | 4,283,774 | -0.74(-0.90%) |
Sep 15, 2022 | 82.85 | 83.50 | 82.19 | 82.45 | 6,383,017 | -0.87(-1.04%) |
Sep 14, 2022 | 83.27 | 83.61 | 82.68 | 83.31 | 2,242,138 | +0.33(+0.40%) |
Sep 13, 2022 | 84.62 | 84.79 | 82.76 | 82.98 | 4,449,140 | -3.41(-3.95%) |
Sep 12, 2022 | 85.93 | 86.57 | 85.92 | 86.40 | 5,716,748 | +1.05(+1.23%) |
Sep 09, 2022 | 84.67 | 85.49 | 84.63 | 85.35 | 6,320,667 | +1.55(+1.85%) |
Sep 08, 2022 | 82.89 | 83.87 | 82.57 | 83.80 | 4,355,901 | +0.39(+0.47%) |
Sep 07, 2022 | 81.94 | 83.54 | 81.91 | 83.41 | 4,167,978 | +1.23(+1.49%) |
Sep 06, 2022 | 82.78 | 82.95 | 81.86 | 82.18 | 17,169,700 | -0.46(-0.55%) |
Sep 02, 2022 | 84.08 | 84.36 | 82.29 | 82.64 | 5,484,972 | -0.72(-0.86%) |
Sep 01, 2022 | 82.89 | 83.40 | 82.18 | 83.36 | 3,762,095 | -0.20(-0.24%) |
Aug 31, 2022 | 84.57 | 84.73 | 83.57 | 83.57 | 2,755,734 | -0.54(-0.65%) |
Aug 30, 2022 | 85.35 | 85.39 | 83.73 | 84.11 | 5,858,760 | -0.88(-1.03%) |
Aug 29, 2022 | 84.96 | 85.59 | 84.78 | 84.99 | 7,271,112 | -0.53(-0.61%) |
Aug 26, 2022 | 88.25 | 88.27 | 85.49 | 85.51 | 4,319,449 | -2.63(-2.98%) |
Aug 25, 2022 | 87.20 | 88.14 | 87.08 | 88.14 | 3,907,676 | +1.28(+1.48%) |
Aug 24, 2022 | 86.42 | 87.17 | 86.34 | 86.85 | 2,141,169 | +0.22(+0.26%) |
Aug 23, 2022 | 86.57 | 87.25 | 86.51 | 86.63 | 2,552,093 | -0.01(-0.01%) |
Aug 22, 2022 | 87.35 | 87.35 | 86.50 | 86.64 | 3,663,969 | -1.66(-1.88%) |
Aug 19, 2022 | 88.86 | 88.91 | 88.10 | 88.30 | 3,703,515 | -1.20(-1.34%) |
Aug 18, 2022 | 89.54 | 89.68 | 89.19 | 89.50 | 2,743,168 | -0.03(-0.03%) |
Aug 17, 2022 | 89.40 | 90.08 | 89.10 | 89.53 | 2,953,382 | -0.65(-0.72%) |
Aug 16, 2022 | 89.76 | 90.53 | 89.71 | 90.18 | 7,293,173 | +0.07(+0.08%) |
Aug 15, 2022 | 89.55 | 90.21 | 89.51 | 90.11 | 7,323,210 | -0.02(-0.02%) |
Aug 12, 2022 | 89.27 | 90.14 | 89.01 | 90.13 | 1,219,492 | +1.23(+1.38%) |
Aug 11, 2022 | 89.43 | 89.91 | 88.75 | 88.91 | 2,848,917 | +0.08(+0.09%) |
Aug 10, 2022 | 88.61 | 88.93 | 88.27 | 88.83 | 12,725,480 | +1.82(+2.09%) |
Aug 09, 2022 | 87.36 | 87.45 | 86.83 | 87.01 | 3,759,362 | -0.42(-0.48%) |
Aug 08, 2022 | 87.78 | 88.33 | 87.25 | 87.43 | 2,652,384 | +0.04(+0.04%) |
Aug 05, 2022 | 86.68 | 87.54 | 86.61 | 87.39 | 1,535,115 | -0.27(-0.31%) |
Aug 04, 2022 | 87.54 | 87.84 | 87.30 | 87.66 | 2,970,262 | +0.14(+0.16%) |
Aug 03, 2022 | 86.82 | 87.69 | 86.66 | 87.53 | 2,563,706 | +1.11(+1.28%) |
Aug 02, 2022 | 86.66 | 87.41 | 86.22 | 86.42 | 3,917,083 | -0.68(-0.78%) |