Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 79.83 | 80.34 | 79.70 | 79.92 | 121,534 | -0.19(-0.23%) |
Oct 28, 2022 | 78.88 | 80.17 | 78.84 | 80.11 | 164,932 | +1.62(+2.06%) |
Oct 27, 2022 | 78.88 | 79.21 | 78.38 | 78.49 | 162,168 | +0.23(+0.30%) |
Oct 26, 2022 | 77.89 | 78.67 | 77.85 | 78.26 | 79,501 | +0.70(+0.90%) |
Oct 25, 2022 | 76.68 | 77.63 | 76.61 | 77.56 | 48,429 | +0.68(+0.89%) |
Oct 24, 2022 | 76.39 | 76.97 | 76.23 | 76.87 | 158,560 | +0.93(+1.22%) |
Oct 21, 2022 | 74.50 | 76.07 | 74.50 | 75.95 | 49,651 | +1.54(+2.06%) |
Oct 20, 2022 | 75.32 | 75.49 | 74.21 | 74.41 | 88,592 | -0.75(-1.00%) |
Oct 19, 2022 | 75.19 | 75.71 | 74.78 | 75.16 | 66,659 | -0.29(-0.39%) |
Oct 18, 2022 | 75.57 | 75.84 | 74.79 | 75.45 | 57,004 | +0.78(+1.04%) |
Oct 17, 2022 | 74.58 | 75.07 | 74.55 | 74.67 | 71,854 | +0.95(+1.28%) |
Oct 14, 2022 | 74.99 | 75.60 | 73.57 | 73.73 | 67,469 | -1.16(-1.55%) |
Oct 13, 2022 | 71.84 | 75.02 | 71.70 | 74.89 | 138,833 | +2.18(+3.00%) |
Oct 12, 2022 | 72.86 | 73.27 | 72.69 | 72.70 | 107,360 | -0.28(-0.39%) |
Oct 11, 2022 | 72.64 | 73.79 | 72.37 | 72.99 | 70,329 | +0.17(+0.23%) |
Oct 10, 2022 | 73.29 | 73.82 | 72.60 | 72.82 | 65,176 | -0.24(-0.33%) |
Oct 07, 2022 | 73.97 | 73.97 | 72.70 | 73.06 | 73,818 | -1.07(-1.45%) |
Oct 06, 2022 | 74.73 | 74.99 | 73.97 | 74.13 | 81,979 | -0.82(-1.09%) |
Oct 05, 2022 | 74.62 | 75.29 | 74.04 | 74.95 | 101,731 | -0.08(-0.10%) |
Oct 04, 2022 | 73.90 | 75.07 | 73.66 | 75.03 | 84,781 | +1.96(+2.68%) |
Oct 03, 2022 | 72.09 | 73.25 | 71.99 | 73.07 | 66,447 | +2.04(+2.88%) |
Sep 30, 2022 | 72.03 | 72.11 | 70.98 | 71.03 | 61,927 | -1.06(-1.47%) |
Sep 29, 2022 | 72.88 | 72.88 | 71.69 | 72.09 | 82,580 | -1.10(-1.50%) |
Sep 28, 2022 | 72.12 | 73.43 | 71.95 | 73.18 | 132,691 | +1.47(+2.05%) |
Sep 27, 2022 | 72.73 | 72.94 | 71.50 | 71.71 | 62,829 | -0.34(-0.47%) |
Sep 26, 2022 | 73.01 | 73.12 | 71.86 | 72.05 | 73,578 | -1.24(-1.69%) |
Sep 23, 2022 | 74.33 | 74.33 | 72.49 | 73.28 | 169,687 | -1.95(-2.59%) |
Sep 22, 2022 | 75.56 | 75.81 | 75.08 | 75.23 | 100,758 | -0.14(-0.19%) |
Sep 21, 2022 | 76.64 | 77.03 | 75.37 | 75.37 | 585,291 | -0.90(-1.19%) |
Sep 20, 2022 | 76.49 | 76.49 | 75.79 | 76.28 | 49,645 | -0.75(-0.97%) |
Sep 19, 2022 | 76.08 | 77.03 | 75.93 | 77.03 | 41,069 | +0.26(+0.34%) |
Sep 16, 2022 | 76.67 | 76.86 | 76.16 | 76.76 | 94,154 | -0.29(-0.38%) |
Sep 15, 2022 | 77.48 | 77.61 | 76.88 | 77.05 | 86,553 | -0.61(-0.78%) |
Sep 14, 2022 | 77.56 | 77.93 | 77.15 | 77.66 | 56,869 | +0.42(+0.54%) |
Sep 13, 2022 | 78.63 | 78.98 | 76.93 | 77.24 | 184,607 | -2.47(-3.10%) |
Sep 12, 2022 | 79.44 | 80.13 | 79.43 | 79.71 | 52,116 | +0.71(+0.90%) |
Sep 09, 2022 | 78.62 | 79.17 | 78.34 | 79.00 | 77,487 | +0.99(+1.27%) |
Sep 08, 2022 | 77.49 | 78.09 | 77.18 | 78.01 | 78,181 | +0.43(+0.56%) |
Sep 07, 2022 | 76.61 | 77.64 | 76.30 | 77.58 | 96,976 | +0.83(+1.08%) |
Sep 06, 2022 | 77.61 | 77.61 | 76.62 | 76.75 | 109,746 | -0.35(-0.46%) |
Sep 02, 2022 | 78.42 | 78.54 | 76.85 | 77.10 | 94,366 | -0.37(-0.48%) |
Sep 01, 2022 | 76.83 | 77.52 | 76.48 | 77.47 | 93,965 | +0.22(+0.29%) |
Aug 31, 2022 | 77.86 | 78.01 | 77.24 | 77.25 | 49,409 | -0.59(-0.76%) |
Aug 30, 2022 | 78.96 | 78.96 | 77.72 | 77.84 | 49,147 | -1.16(-1.46%) |
Aug 29, 2022 | 78.87 | 79.50 | 78.66 | 78.99 | 46,812 | -0.18(-0.22%) |
Aug 26, 2022 | 80.63 | 80.83 | 79.14 | 79.17 | 85,896 | -1.56(-1.93%) |
Aug 25, 2022 | 80.28 | 80.78 | 80.15 | 80.73 | 43,853 | +0.66(+0.82%) |
Aug 24, 2022 | 80.03 | 80.15 | 79.68 | 80.07 | 60,060 | +0.11(+0.14%) |
Aug 23, 2022 | 79.91 | 80.10 | 79.82 | 79.96 | 46,437 | +0.15(+0.19%) |
Aug 22, 2022 | 80.16 | 80.39 | 79.60 | 79.81 | 60,132 | -0.98(-1.21%) |
Aug 19, 2022 | 80.81 | 81.05 | 80.67 | 80.79 | 30,979 | -0.20(-0.25%) |
Aug 18, 2022 | 80.88 | 81.04 | 80.64 | 80.99 | 41,772 | +0.33(+0.41%) |
Aug 17, 2022 | 80.47 | 80.95 | 80.42 | 80.66 | 124,968 | -0.21(-0.26%) |
Aug 16, 2022 | 80.47 | 81.03 | 80.47 | 80.87 | 37,950 | +0.31(+0.38%) |
Aug 15, 2022 | 79.87 | 80.60 | 79.77 | 80.56 | 48,933 | -0.05(-0.06%) |
Aug 12, 2022 | 79.91 | 80.62 | 79.75 | 80.61 | 50,849 | +0.95(+1.19%) |
Aug 11, 2022 | 79.42 | 80.18 | 79.42 | 79.66 | 57,452 | +0.57(+0.72%) |
Aug 10, 2022 | 78.92 | 79.15 | 78.57 | 79.10 | 87,008 | +0.87(+1.12%) |
Aug 09, 2022 | 77.94 | 78.38 | 77.94 | 78.22 | 49,964 | +0.51(+0.66%) |
Aug 08, 2022 | 77.55 | 78.08 | 77.55 | 77.71 | 151,696 | +0.29(+0.37%) |
Aug 05, 2022 | 76.90 | 77.45 | 76.79 | 77.42 | 42,148 | +0.20(+0.25%) |
Aug 04, 2022 | 78.03 | 78.03 | 77.12 | 77.23 | 56,370 | -0.85(-1.08%) |
Aug 03, 2022 | 78.45 | 78.45 | 77.88 | 78.07 | 31,738 | -0.05(-0.06%) |
Aug 02, 2022 | 78.73 | 78.87 | 78.06 | 78.12 | 38,106 | -0.57(-0.73%) |