Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 79.33 | 79.34 | 79.08 | 79.24 | 42,140 | -0.13(-0.16%) |
Oct 28, 2022 | 78.90 | 79.58 | 78.85 | 79.37 | 86,864 | +0.59(+0.74%) |
Oct 27, 2022 | 79.10 | 79.16 | 78.79 | 78.79 | 19,168 | -0.27(-0.34%) |
Oct 26, 2022 | 79.05 | 79.33 | 78.96 | 79.05 | 28,197 | +0.04(+0.06%) |
Oct 25, 2022 | 78.90 | 79.29 | 78.80 | 79.01 | 26,191 | +0.27(+0.35%) |
Oct 24, 2022 | 78.84 | 78.95 | 78.72 | 78.73 | 42,706 | +0.09(+0.11%) |
Oct 21, 2022 | 78.29 | 78.87 | 78.25 | 78.64 | 37,971 | +0.38(+0.49%) |
Oct 20, 2022 | 78.38 | 78.67 | 78.23 | 78.26 | 40,298 | -0.09(-0.11%) |
Oct 19, 2022 | 78.66 | 78.70 | 78.25 | 78.35 | 32,571 | -0.38(-0.48%) |
Oct 18, 2022 | 78.63 | 78.85 | 78.49 | 78.73 | 43,992 | +0.42(+0.53%) |
Oct 17, 2022 | 78.24 | 78.51 | 78.14 | 78.32 | 37,819 | +0.49(+0.63%) |
Oct 14, 2022 | 78.55 | 78.55 | 77.81 | 77.83 | 21,112 | -0.62(-0.79%) |
Oct 13, 2022 | 77.45 | 78.77 | 77.45 | 78.45 | 24,957 | +0.60(+0.77%) |
Oct 12, 2022 | 78.17 | 78.17 | 77.74 | 77.85 | 46,551 | -0.43(-0.54%) |
Oct 11, 2022 | 78.58 | 78.58 | 78.02 | 78.27 | 40,744 | -0.13(-0.17%) |
Oct 10, 2022 | 79.02 | 79.02 | 78.38 | 78.40 | 17,897 | -0.29(-0.37%) |
Oct 07, 2022 | 79.13 | 79.13 | 78.70 | 78.70 | 17,430 | -0.49(-0.62%) |
Oct 06, 2022 | 79.14 | 79.40 | 79.10 | 79.18 | 18,159 | +0.35(+0.45%) |
Oct 05, 2022 | 78.55 | 78.83 | 78.52 | 78.83 | 18,704 | -0.25(-0.31%) |
Oct 04, 2022 | 79.09 | 79.33 | 79.03 | 79.08 | 36,534 | +0.13(+0.17%) |
Oct 03, 2022 | 78.56 | 79.05 | 78.56 | 78.94 | 81,148 | +0.60(+0.77%) |
Sep 30, 2022 | 78.30 | 78.56 | 78.13 | 78.34 | 68,331 | +0.43(+0.56%) |
Sep 29, 2022 | 78.03 | 78.09 | 77.52 | 77.91 | 39,517 | +0.09(+0.11%) |
Sep 28, 2022 | 78.02 | 78.16 | 77.80 | 77.82 | 136,682 | -0.35(-0.45%) |
Sep 27, 2022 | 78.70 | 78.82 | 78.11 | 78.17 | 118,676 | -0.64(-0.82%) |
Sep 26, 2022 | 79.17 | 79.38 | 78.82 | 78.82 | 44,337 | -0.51(-0.65%) |
Sep 23, 2022 | 79.50 | 79.59 | 79.19 | 79.33 | 48,789 | -0.50(-0.63%) |
Sep 22, 2022 | 79.77 | 79.84 | 79.60 | 79.83 | 66,423 | -0.04(-0.04%) |
Sep 21, 2022 | 80.11 | 80.15 | 79.77 | 79.87 | 16,619 | -0.01(-0.01%) |
Sep 20, 2022 | 80.03 | 80.10 | 79.78 | 79.88 | 27,717 | -0.38(-0.47%) |
Sep 19, 2022 | 79.85 | 80.28 | 79.85 | 80.26 | 55,779 | +0.39(+0.49%) |
Sep 16, 2022 | 79.85 | 80.03 | 79.81 | 79.87 | 65,850 | -0.16(-0.20%) |
Sep 15, 2022 | 80.20 | 80.22 | 79.95 | 80.02 | 31,926 | -0.16(-0.20%) |
Sep 14, 2022 | 79.97 | 80.32 | 79.97 | 80.19 | 64,479 | +0.30(+0.38%) |
Sep 13, 2022 | 79.76 | 80.02 | 79.72 | 79.89 | 40,126 | -0.16(-0.20%) |
Sep 12, 2022 | 80.25 | 80.36 | 80.02 | 80.04 | 31,954 | -0.03(-0.03%) |
Sep 09, 2022 | 80.05 | 80.26 | 80.02 | 80.07 | 91,481 | +0.41(+0.51%) |
Sep 08, 2022 | 79.84 | 79.92 | 79.61 | 79.66 | 69,814 | -0.01(-0.01%) |
Sep 07, 2022 | 79.18 | 79.78 | 79.18 | 79.67 | 47,330 | +0.58(+0.74%) |
Sep 06, 2022 | 79.44 | 79.44 | 79.07 | 79.09 | 73,199 | -0.19(-0.23%) |
Sep 02, 2022 | 79.78 | 79.89 | 79.28 | 79.28 | 58,281 | -0.62(-0.78%) |
Sep 01, 2022 | 79.55 | 79.90 | 79.25 | 79.90 | 44,972 | +0.23(+0.29%) |
Aug 31, 2022 | 80.01 | 80.04 | 79.65 | 79.67 | 44,561 | -0.40(-0.49%) |
Aug 30, 2022 | 80.23 | 80.23 | 79.90 | 80.06 | 59,615 | +0.12(+0.15%) |
Aug 29, 2022 | 80.13 | 80.19 | 79.94 | 79.94 | 93,029 | -0.40(-0.50%) |
Aug 26, 2022 | 80.59 | 80.62 | 80.21 | 80.34 | 21,618 | -0.49(-0.61%) |
Aug 25, 2022 | 80.68 | 80.88 | 80.48 | 80.84 | 40,102 | +0.46(+0.57%) |
Aug 24, 2022 | 80.23 | 80.46 | 80.20 | 80.38 | 160,801 | +0.18(+0.22%) |
Aug 23, 2022 | 79.91 | 80.30 | 79.91 | 80.20 | 132,812 | +0.47(+0.58%) |
Aug 22, 2022 | 79.87 | 79.99 | 79.74 | 79.74 | 36,661 | -0.28(-0.35%) |
Aug 19, 2022 | 80.12 | 80.18 | 79.96 | 80.02 | 69,291 | -0.28(-0.35%) |
Aug 18, 2022 | 80.49 | 80.57 | 80.27 | 80.30 | 57,678 | -0.04(-0.04%) |
Aug 17, 2022 | 80.34 | 80.60 | 80.25 | 80.34 | 61,499 | -0.19(-0.24%) |
Aug 16, 2022 | 80.75 | 80.78 | 80.33 | 80.53 | 73,007 | -0.40(-0.50%) |
Aug 15, 2022 | 80.91 | 81.02 | 80.64 | 80.93 | 50,023 | -0.25(-0.30%) |
Aug 12, 2022 | 80.44 | 81.18 | 80.44 | 81.18 | 28,735 | +0.71(+0.89%) |
Aug 11, 2022 | 80.25 | 81.00 | 80.25 | 80.47 | 180,943 | -0.15(-0.19%) |
Aug 10, 2022 | 80.03 | 80.73 | 80.03 | 80.62 | 955,576 | +0.88(+1.10%) |
Aug 09, 2022 | 80.01 | 80.01 | 79.66 | 79.74 | 91,599 | -0.19(-0.24%) |
Aug 08, 2022 | 80.34 | 80.36 | 79.93 | 79.93 | 42,244 | -0.04(-0.06%) |
Aug 05, 2022 | 79.90 | 80.14 | 79.78 | 79.98 | 65,540 | -0.24(-0.30%) |
Aug 04, 2022 | 80.44 | 80.44 | 80.01 | 80.21 | 24,531 | -0.19(-0.24%) |
Aug 03, 2022 | 80.05 | 80.44 | 80.05 | 80.40 | 26,556 | +0.61(+0.76%) |
Aug 02, 2022 | 79.79 | 80.05 | 79.60 | 79.80 | 44,712 | -0.03(-0.04%) |