Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 83.84 | 84.36 | 82.62 | 82.82 | 6,957,816 | -0.77(-0.92%) |
Oct 28, 2022 | 82.39 | 83.70 | 81.81 | 83.58 | 2,613,479 | +1.44(+1.76%) |
Oct 27, 2022 | 82.65 | 83.37 | 82.02 | 82.14 | 2,522,650 | +0.66(+0.81%) |
Oct 26, 2022 | 81.26 | 82.20 | 80.32 | 81.48 | 2,106,696 | +0.62(+0.77%) |
Oct 25, 2022 | 79.80 | 81.06 | 79.69 | 80.86 | 2,494,593 | +0.63(+0.79%) |
Oct 24, 2022 | 80.00 | 80.81 | 79.56 | 80.23 | 2,378,420 | +0.70(+0.88%) |
Oct 21, 2022 | 76.99 | 79.72 | 76.80 | 79.53 | 3,312,898 | +2.88(+3.76%) |
Oct 20, 2022 | 77.70 | 78.15 | 76.16 | 76.65 | 2,663,871 | -1.00(-1.29%) |
Oct 19, 2022 | 77.83 | 78.23 | 76.98 | 77.65 | 3,197,739 | -0.38(-0.49%) |
Oct 18, 2022 | 78.21 | 78.50 | 76.85 | 78.04 | 2,729,919 | +1.46(+1.91%) |
Oct 17, 2022 | 76.37 | 77.05 | 75.92 | 76.57 | 2,770,337 | +1.77(+2.37%) |
Oct 14, 2022 | 77.52 | 77.62 | 74.52 | 74.80 | 3,385,132 | -2.46(-3.18%) |
Oct 13, 2022 | 73.19 | 77.58 | 72.76 | 77.26 | 4,287,231 | +3.15(+4.25%) |
Oct 12, 2022 | 74.75 | 75.31 | 74.05 | 74.12 | 2,682,214 | -0.48(-0.64%) |
Oct 11, 2022 | 74.59 | 75.45 | 73.93 | 74.59 | 4,397,965 | -0.35(-0.47%) |
Oct 10, 2022 | 75.21 | 75.45 | 73.99 | 74.95 | 4,200,210 | +0.52(+0.69%) |
Oct 07, 2022 | 75.50 | 75.62 | 73.60 | 74.43 | 4,867,879 | -1.57(-2.06%) |
Oct 06, 2022 | 75.67 | 77.28 | 75.67 | 76.00 | 3,865,827 | -0.29(-0.38%) |
Oct 05, 2022 | 75.54 | 76.83 | 74.44 | 76.29 | 5,192,643 | +1.45(+1.94%) |
Oct 04, 2022 | 73.81 | 75.09 | 73.69 | 74.83 | 3,079,199 | +2.59(+3.59%) |
Oct 03, 2022 | 71.05 | 72.88 | 70.71 | 72.24 | 3,085,350 | +2.22(+3.17%) |
Sep 30, 2022 | 70.94 | 71.56 | 69.92 | 70.02 | 2,894,410 | -0.94(-1.32%) |
Sep 29, 2022 | 70.99 | 71.10 | 69.84 | 70.96 | 2,409,615 | -0.78(-1.09%) |
Sep 28, 2022 | 70.79 | 72.22 | 70.13 | 71.74 | 4,026,997 | +1.87(+2.68%) |
Sep 27, 2022 | 70.88 | 71.15 | 69.24 | 69.87 | 2,780,255 | -0.08(-0.11%) |
Sep 26, 2022 | 70.32 | 71.30 | 69.74 | 69.95 | 2,790,185 | -0.67(-0.95%) |
Sep 23, 2022 | 71.24 | 71.36 | 69.69 | 70.62 | 3,407,122 | -1.62(-2.24%) |
Sep 22, 2022 | 73.14 | 73.62 | 72.20 | 72.23 | 2,571,776 | -0.95(-1.29%) |
Sep 21, 2022 | 75.42 | 75.63 | 73.18 | 73.18 | 2,337,359 | -1.43(-1.92%) |
Sep 20, 2022 | 75.33 | 75.39 | 73.78 | 74.61 | 3,420,238 | -1.51(-1.98%) |
Sep 19, 2022 | 73.96 | 76.25 | 73.94 | 76.12 | 2,598,119 | +1.33(+1.78%) |
Sep 16, 2022 | 75.80 | 75.97 | 74.55 | 74.79 | 5,452,755 | -2.21(-2.87%) |
Sep 15, 2022 | 78.53 | 78.92 | 76.75 | 77.00 | 2,321,670 | -1.70(-2.16%) |
Sep 14, 2022 | 78.78 | 79.15 | 77.97 | 78.71 | 2,280,151 | -0.18(-0.23%) |
Sep 13, 2022 | 80.05 | 80.62 | 78.52 | 78.89 | 2,084,707 | -2.94(-3.59%) |
Sep 12, 2022 | 81.58 | 81.97 | 81.17 | 81.82 | 2,131,206 | +0.81(+1.00%) |
Sep 09, 2022 | 80.56 | 81.26 | 80.31 | 81.01 | 2,627,559 | +0.99(+1.24%) |
Sep 08, 2022 | 78.22 | 80.06 | 78.01 | 80.02 | 2,706,129 | +1.37(+1.74%) |
Sep 07, 2022 | 77.74 | 79.03 | 77.48 | 78.65 | 4,982,395 | +0.70(+0.90%) |
Sep 06, 2022 | 78.65 | 78.70 | 77.11 | 77.95 | 3,237,727 | -0.23(-0.29%) |
Sep 02, 2022 | 79.39 | 79.68 | 77.65 | 78.18 | 4,346,042 | -0.25(-0.32%) |
Sep 01, 2022 | 77.50 | 78.49 | 76.90 | 78.43 | 2,496,883 | +0.26(+0.33%) |
Aug 31, 2022 | 79.83 | 79.97 | 78.03 | 78.17 | 3,740,057 | -1.51(-1.90%) |
Aug 30, 2022 | 81.29 | 81.34 | 79.31 | 79.68 | 2,245,586 | -1.43(-1.77%) |
Aug 29, 2022 | 80.27 | 81.54 | 80.04 | 81.12 | 2,093,157 | +0.15(+0.19%) |
Aug 26, 2022 | 84.31 | 84.31 | 80.91 | 80.96 | 2,131,332 | -3.17(-3.76%) |
Aug 25, 2022 | 83.77 | 84.21 | 83.25 | 84.13 | 2,053,812 | +0.98(+1.18%) |
Aug 24, 2022 | 83.14 | 83.44 | 82.51 | 83.14 | 1,488,747 | +0.20(+0.24%) |
Aug 23, 2022 | 82.59 | 83.74 | 82.41 | 82.94 | 2,679,033 | +0.46(+0.56%) |
Aug 22, 2022 | 83.31 | 83.62 | 82.16 | 82.48 | 2,614,292 | -2.32(-2.74%) |
Aug 19, 2022 | 85.71 | 85.84 | 84.58 | 84.81 | 1,966,618 | -1.54(-1.78%) |
Aug 18, 2022 | 85.53 | 86.57 | 85.11 | 86.35 | 2,257,561 | +1.37(+1.61%) |
Aug 17, 2022 | 84.94 | 85.47 | 84.50 | 84.98 | 2,056,360 | -1.04(-1.21%) |
Aug 16, 2022 | 84.66 | 86.23 | 84.66 | 86.02 | 2,946,330 | +1.06(+1.25%) |
Aug 15, 2022 | 84.44 | 85.09 | 83.83 | 84.96 | 2,106,072 | -0.36(-0.43%) |
Aug 12, 2022 | 83.73 | 85.35 | 83.73 | 85.32 | 2,536,413 | +1.65(+1.98%) |
Aug 11, 2022 | 84.13 | 84.95 | 83.58 | 83.67 | 3,063,118 | +0.44(+0.53%) |
Aug 10, 2022 | 83.99 | 83.99 | 82.74 | 83.22 | 3,606,399 | +0.90(+1.10%) |
Aug 09, 2022 | 83.37 | 83.58 | 81.84 | 82.32 | 5,137,531 | -3.27(-3.82%) |
Aug 08, 2022 | 86.64 | 86.72 | 85.02 | 85.59 | 3,787,203 | -0.34(-0.40%) |
Aug 05, 2022 | 84.87 | 85.99 | 84.68 | 85.93 | 2,551,335 | +0.76(+0.89%) |
Aug 04, 2022 | 85.61 | 85.72 | 84.96 | 85.17 | 2,190,050 | -0.22(-0.26%) |
Aug 03, 2022 | 84.99 | 85.66 | 84.40 | 85.39 | 1,603,207 | +0.67(+0.80%) |
Aug 02, 2022 | 84.46 | 85.42 | 84.05 | 84.72 | 2,285,871 | -0.22(-0.26%) |