Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 84.00 | 84.44 | 83.75 | 83.95 | 1,465,795 | -0.58(-0.68%) |
Oct 28, 2022 | 82.51 | 84.61 | 82.51 | 84.52 | 1,336,895 | +1.90(+2.29%) |
Oct 27, 2022 | 83.25 | 83.71 | 82.49 | 82.63 | 2,277,121 | -0.30(-0.37%) |
Oct 26, 2022 | 82.75 | 84.22 | 82.75 | 82.93 | 2,452,094 | -0.58(-0.69%) |
Oct 25, 2022 | 82.08 | 83.59 | 82.08 | 83.51 | 2,160,802 | +1.51(+1.85%) |
Oct 24, 2022 | 81.52 | 82.27 | 80.78 | 81.99 | 1,775,492 | +0.84(+1.04%) |
Oct 21, 2022 | 79.20 | 81.25 | 78.92 | 81.15 | 1,923,424 | +1.85(+2.33%) |
Oct 20, 2022 | 79.86 | 80.92 | 79.10 | 79.31 | 6,436,843 | -0.65(-0.82%) |
Oct 19, 2022 | 80.15 | 80.77 | 79.33 | 79.96 | 2,106,925 | -0.71(-0.88%) |
Oct 18, 2022 | 81.42 | 81.69 | 79.93 | 80.67 | 1,937,114 | +0.93(+1.16%) |
Oct 17, 2022 | 79.04 | 79.97 | 79.04 | 79.75 | 1,938,863 | +2.13(+2.74%) |
Oct 14, 2022 | 80.16 | 80.50 | 77.50 | 77.62 | 3,586,289 | -1.89(-2.38%) |
Oct 13, 2022 | 76.04 | 79.86 | 75.64 | 79.51 | 2,705,296 | +1.91(+2.47%) |
Oct 12, 2022 | 77.94 | 78.20 | 77.44 | 77.60 | 3,341,315 | -0.19(-0.24%) |
Oct 11, 2022 | 77.95 | 78.95 | 77.25 | 77.78 | 8,052,466 | -0.53(-0.67%) |
Oct 10, 2022 | 79.16 | 79.22 | 77.76 | 78.31 | 3,663,931 | -0.63(-0.79%) |
Oct 07, 2022 | 80.33 | 80.34 | 78.53 | 78.94 | 2,104,666 | -2.34(-2.88%) |
Oct 06, 2022 | 81.71 | 82.44 | 81.14 | 81.28 | 2,581,660 | -0.73(-0.89%) |
Oct 05, 2022 | 81.26 | 82.53 | 80.65 | 82.01 | 2,054,292 | -0.24(-0.30%) |
Oct 04, 2022 | 80.92 | 82.27 | 80.92 | 82.26 | 3,284,149 | +2.61(+3.27%) |
Oct 03, 2022 | 78.51 | 80.08 | 78.01 | 79.65 | 2,904,125 | +1.95(+2.51%) |
Sep 30, 2022 | 78.54 | 79.50 | 77.58 | 77.69 | 19,716,298 | -1.05(-1.33%) |
Sep 29, 2022 | 79.57 | 79.71 | 78.03 | 78.74 | 4,573,987 | -1.64(-2.04%) |
Sep 28, 2022 | 79.01 | 80.80 | 78.64 | 80.38 | 4,210,856 | +1.62(+2.06%) |
Sep 27, 2022 | 79.76 | 80.24 | 78.18 | 78.76 | 5,041,727 | -0.06(-0.07%) |
Sep 26, 2022 | 79.34 | 80.26 | 78.60 | 78.82 | 4,482,962 | -0.89(-1.12%) |
Sep 23, 2022 | 80.26 | 80.41 | 78.72 | 79.71 | 6,012,628 | -1.45(-1.78%) |
Sep 22, 2022 | 81.95 | 82.08 | 81.01 | 81.16 | 3,496,079 | -0.93(-1.14%) |
Sep 21, 2022 | 83.88 | 84.66 | 82.08 | 82.09 | 1,634,811 | -1.40(-1.68%) |
Sep 20, 2022 | 83.74 | 83.94 | 82.91 | 83.49 | 1,406,642 | -1.02(-1.21%) |
Sep 19, 2022 | 83.08 | 84.51 | 83.07 | 84.51 | 1,302,911 | +0.63(+0.75%) |
Sep 16, 2022 | 83.79 | 83.98 | 83.11 | 83.88 | 3,051,035 | -0.75(-0.88%) |
Sep 15, 2022 | 85.17 | 85.93 | 84.36 | 84.63 | 1,290,380 | -0.96(-1.12%) |
Sep 14, 2022 | 85.54 | 85.86 | 84.81 | 85.59 | 1,938,288 | +0.33(+0.39%) |
Sep 13, 2022 | 87.06 | 87.30 | 85.00 | 85.26 | 1,823,129 | -3.83(-4.30%) |
Sep 12, 2022 | 88.63 | 89.23 | 88.52 | 89.09 | 2,233,560 | +1.00(+1.14%) |
Sep 09, 2022 | 87.28 | 88.29 | 87.21 | 88.09 | 1,458,803 | +1.42(+1.64%) |
Sep 08, 2022 | 85.50 | 86.75 | 85.24 | 86.67 | 2,262,333 | +0.63(+0.73%) |
Sep 07, 2022 | 84.36 | 86.22 | 84.35 | 86.04 | 3,141,987 | +1.56(+1.85%) |
Sep 06, 2022 | 85.10 | 85.24 | 83.96 | 84.47 | 2,469,697 | -0.35(-0.41%) |
Sep 02, 2022 | 86.51 | 86.83 | 84.45 | 84.82 | 1,796,389 | -0.87(-1.02%) |
Sep 01, 2022 | 85.13 | 85.76 | 84.32 | 85.70 | 2,289,979 | +0.12(+0.14%) |
Aug 31, 2022 | 86.66 | 86.91 | 85.58 | 85.58 | 1,607,512 | -0.69(-0.80%) |
Aug 30, 2022 | 87.56 | 87.63 | 85.79 | 86.27 | 2,587,263 | -0.97(-1.11%) |
Aug 29, 2022 | 87.24 | 87.95 | 86.96 | 87.24 | 1,704,849 | -0.58(-0.66%) |
Aug 26, 2022 | 90.86 | 90.96 | 87.83 | 87.83 | 1,495,010 | -3.06(-3.37%) |
Aug 25, 2022 | 90.01 | 90.92 | 89.78 | 90.89 | 888,571 | +1.32(+1.48%) |
Aug 24, 2022 | 89.15 | 89.92 | 89.04 | 89.57 | 1,146,682 | +0.34(+0.38%) |
Aug 23, 2022 | 89.44 | 89.96 | 89.12 | 89.23 | 1,081,495 | -0.18(-0.21%) |
Aug 22, 2022 | 90.21 | 90.23 | 89.20 | 89.41 | 1,523,140 | -1.93(-2.12%) |
Aug 19, 2022 | 92.03 | 92.14 | 91.11 | 91.35 | 989,501 | -1.31(-1.42%) |
Aug 18, 2022 | 92.47 | 92.84 | 92.16 | 92.66 | 801,420 | +0.26(+0.28%) |
Aug 17, 2022 | 92.38 | 93.02 | 91.94 | 92.40 | 2,108,980 | -0.82(-0.88%) |
Aug 16, 2022 | 92.79 | 93.66 | 92.54 | 93.21 | 1,831,131 | +0.18(+0.20%) |
Aug 15, 2022 | 92.12 | 93.16 | 91.99 | 93.03 | 1,324,765 | +0.36(+0.39%) |
Aug 12, 2022 | 91.62 | 92.72 | 91.38 | 92.67 | 1,086,214 | +1.56(+1.71%) |
Aug 11, 2022 | 91.77 | 92.29 | 90.97 | 91.11 | 2,568,724 | +0.02(+0.02%) |
Aug 10, 2022 | 90.60 | 91.16 | 90.36 | 91.09 | 2,144,681 | +2.03(+2.28%) |
Aug 09, 2022 | 89.42 | 89.48 | 88.80 | 89.06 | 11,695,836 | -0.52(-0.59%) |
Aug 08, 2022 | 89.92 | 90.60 | 89.36 | 89.59 | 1,631,136 | +0.03(+0.03%) |
Aug 05, 2022 | 88.67 | 89.70 | 88.57 | 89.56 | 1,088,577 | -0.03(-0.03%) |
Aug 04, 2022 | 89.68 | 89.79 | 89.24 | 89.59 | 1,291,896 | -0.06(-0.07%) |
Aug 03, 2022 | 88.83 | 89.92 | 88.75 | 89.65 | 1,236,502 | +1.39(+1.57%) |
Aug 02, 2022 | 88.40 | 89.32 | 87.95 | 88.26 | 1,455,098 | -0.49(-0.55%) |