Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 79.32 | 80.38 | 79.09 | 79.96 | 6,983,713 | -0.10(-0.12%) |
Oct 28, 2022 | 77.84 | 80.26 | 77.72 | 80.05 | 6,460,469 | +1.74(+2.22%) |
Oct 27, 2022 | 78.52 | 79.19 | 78.01 | 78.31 | 6,592,858 | +0.14(+0.18%) |
Oct 26, 2022 | 78.10 | 78.86 | 77.63 | 78.17 | 8,947,120 | +0.15(+0.20%) |
Oct 25, 2022 | 75.32 | 78.16 | 75.22 | 78.02 | 8,493,185 | +2.99(+3.98%) |
Oct 24, 2022 | 75.70 | 76.01 | 74.49 | 75.03 | 4,940,493 | -0.06(-0.08%) |
Oct 21, 2022 | 74.72 | 75.12 | 73.53 | 75.08 | 9,829,086 | +0.51(+0.69%) |
Oct 20, 2022 | 75.02 | 75.79 | 74.39 | 74.57 | 6,560,363 | -0.35(-0.47%) |
Oct 19, 2022 | 76.16 | 76.31 | 74.51 | 74.92 | 6,935,864 | -1.91(-2.49%) |
Oct 18, 2022 | 77.31 | 77.92 | 76.16 | 76.84 | 8,205,457 | +0.86(+1.13%) |
Oct 17, 2022 | 74.65 | 76.30 | 74.56 | 75.98 | 8,275,294 | +2.70(+3.69%) |
Oct 14, 2022 | 76.20 | 76.33 | 73.24 | 73.28 | 10,499,604 | -1.92(-2.56%) |
Oct 13, 2022 | 72.34 | 75.59 | 72.03 | 75.20 | 11,094,688 | +1.21(+1.63%) |
Oct 12, 2022 | 74.80 | 74.81 | 73.53 | 73.99 | 7,437,220 | -0.85(-1.13%) |
Oct 11, 2022 | 74.03 | 75.34 | 73.15 | 74.84 | 8,789,847 | +0.82(+1.11%) |
Oct 10, 2022 | 75.02 | 75.56 | 73.92 | 74.02 | 6,974,962 | -0.84(-1.12%) |
Oct 07, 2022 | 76.04 | 76.37 | 74.37 | 74.86 | 10,983,109 | -1.80(-2.35%) |
Oct 06, 2022 | 78.79 | 79.01 | 76.54 | 76.66 | 11,635,493 | -2.23(-2.82%) |
Oct 05, 2022 | 79.48 | 79.54 | 77.62 | 78.88 | 9,076,305 | -1.61(-2.00%) |
Oct 04, 2022 | 79.78 | 81.11 | 79.73 | 80.49 | 9,295,527 | +1.53(+1.94%) |
Oct 03, 2022 | 78.69 | 79.42 | 77.39 | 78.96 | 9,967,992 | +1.45(+1.87%) |
Sep 30, 2022 | 77.41 | 78.14 | 76.99 | 77.51 | 13,991,632 | +0.74(+0.97%) |
Sep 29, 2022 | 78.28 | 78.29 | 76.25 | 76.77 | 11,995,682 | -2.26(-2.85%) |
Sep 28, 2022 | 78.26 | 79.35 | 77.47 | 79.03 | 12,750,172 | +1.50(+1.94%) |
Sep 27, 2022 | 79.32 | 79.81 | 77.31 | 77.52 | 10,693,437 | -1.12(-1.43%) |
Sep 26, 2022 | 80.43 | 80.43 | 77.80 | 78.65 | 15,367,236 | -2.19(-2.71%) |
Sep 23, 2022 | 81.14 | 81.48 | 79.94 | 80.83 | 12,950,737 | -1.07(-1.31%) |
Sep 22, 2022 | 82.58 | 82.58 | 81.59 | 81.91 | 9,419,055 | -0.82(-0.99%) |
Sep 21, 2022 | 84.55 | 85.16 | 82.73 | 82.73 | 8,409,581 | -1.27(-1.51%) |
Sep 20, 2022 | 85.44 | 85.44 | 83.58 | 84.00 | 10,354,800 | -2.10(-2.44%) |
Sep 19, 2022 | 85.45 | 86.14 | 84.86 | 86.10 | 6,597,541 | -0.11(-0.13%) |
Sep 16, 2022 | 85.82 | 86.27 | 85.19 | 86.21 | 8,903,387 | -0.07(-0.08%) |
Sep 15, 2022 | 88.21 | 88.21 | 86.17 | 86.28 | 7,988,653 | -1.61(-1.83%) |
Sep 14, 2022 | 88.74 | 88.81 | 87.34 | 87.89 | 8,318,825 | -1.17(-1.31%) |
Sep 13, 2022 | 90.69 | 90.97 | 88.77 | 89.06 | 7,789,664 | -3.42(-3.70%) |
Sep 12, 2022 | 91.84 | 92.68 | 91.84 | 92.48 | 3,864,420 | +0.79(+0.86%) |
Sep 09, 2022 | 91.05 | 92.00 | 90.65 | 91.69 | 4,337,467 | +0.87(+0.95%) |
Sep 08, 2022 | 90.11 | 91.09 | 89.78 | 90.82 | 4,779,679 | +0.26(+0.29%) |
Sep 07, 2022 | 88.84 | 90.71 | 88.66 | 90.56 | 4,364,226 | +1.73(+1.95%) |
Sep 06, 2022 | 88.27 | 89.24 | 87.90 | 88.82 | 8,084,213 | +1.01(+1.15%) |
Sep 02, 2022 | 89.75 | 89.97 | 87.61 | 87.81 | 6,088,647 | -1.15(-1.29%) |
Sep 01, 2022 | 88.34 | 89.07 | 87.45 | 88.96 | 7,560,664 | +0.16(+0.18%) |
Aug 31, 2022 | 89.69 | 90.11 | 88.51 | 88.80 | 5,911,562 | -0.36(-0.40%) |
Aug 30, 2022 | 90.75 | 90.88 | 88.93 | 89.16 | 4,610,801 | -1.32(-1.46%) |
Aug 29, 2022 | 90.73 | 91.41 | 90.29 | 90.48 | 4,242,023 | -0.81(-0.89%) |
Aug 26, 2022 | 93.59 | 93.66 | 91.21 | 91.29 | 5,625,752 | -2.30(-2.46%) |
Aug 25, 2022 | 92.47 | 93.59 | 92.26 | 93.59 | 3,266,008 | +1.42(+1.54%) |
Aug 24, 2022 | 91.76 | 92.72 | 91.64 | 92.17 | 4,101,045 | +0.55(+0.60%) |
Aug 23, 2022 | 92.64 | 92.87 | 91.26 | 91.62 | 5,675,158 | -1.23(-1.33%) |
Aug 22, 2022 | 94.10 | 94.10 | 92.75 | 92.85 | 5,907,546 | -1.98(-2.09%) |
Aug 19, 2022 | 95.42 | 95.55 | 94.47 | 94.83 | 4,894,564 | -0.88(-0.92%) |
Aug 18, 2022 | 96.52 | 96.66 | 95.27 | 95.71 | 3,358,555 | -0.74(-0.77%) |
Aug 17, 2022 | 96.08 | 96.96 | 95.79 | 96.45 | 3,771,122 | -0.41(-0.42%) |
Aug 16, 2022 | 96.79 | 97.38 | 96.54 | 96.86 | 4,386,293 | -0.36(-0.37%) |
Aug 15, 2022 | 96.59 | 97.35 | 96.46 | 97.22 | 4,915,487 | +0.47(+0.49%) |
Aug 12, 2022 | 95.80 | 96.85 | 95.69 | 96.74 | 5,209,659 | +1.53(+1.60%) |
Aug 11, 2022 | 95.90 | 96.34 | 94.93 | 95.22 | 6,120,996 | -0.33(-0.35%) |
Aug 10, 2022 | 95.15 | 95.68 | 94.80 | 95.55 | 7,034,573 | +1.40(+1.49%) |
Aug 09, 2022 | 93.86 | 94.15 | 93.32 | 94.14 | 3,805,234 | +0.56(+0.59%) |
Aug 08, 2022 | 93.60 | 94.40 | 93.09 | 93.59 | 6,698,062 | +0.74(+0.80%) |
Aug 05, 2022 | 91.66 | 92.86 | 91.57 | 92.84 | 4,718,086 | +0.26(+0.28%) |
Aug 04, 2022 | 92.83 | 92.91 | 92.01 | 92.58 | 4,239,345 | -0.05(-0.05%) |
Aug 03, 2022 | 92.84 | 93.54 | 92.58 | 92.63 | 4,772,245 | +0.29(+0.32%) |
Aug 02, 2022 | 93.42 | 93.71 | 92.25 | 92.34 | 4,849,580 | -1.21(-1.29%) |