Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 83.83 | 84.35 | 82.61 | 82.81 | 6,958,517 | -0.77(-0.92%) |
Oct 28, 2022 | 82.38 | 83.69 | 81.81 | 83.58 | 2,613,743 | +1.44(+1.76%) |
Oct 27, 2022 | 82.64 | 83.36 | 82.01 | 82.13 | 2,522,904 | +0.66(+0.81%) |
Oct 26, 2022 | 81.25 | 82.19 | 80.31 | 81.47 | 2,106,909 | +0.62(+0.77%) |
Oct 25, 2022 | 79.79 | 81.05 | 79.68 | 80.85 | 2,494,844 | +0.63(+0.79%) |
Oct 24, 2022 | 79.99 | 80.80 | 79.55 | 80.22 | 2,378,659 | +0.70(+0.88%) |
Oct 21, 2022 | 76.99 | 79.71 | 76.80 | 79.52 | 3,313,232 | +2.88(+3.76%) |
Oct 20, 2022 | 77.69 | 78.14 | 76.15 | 76.64 | 2,664,139 | -1.00(-1.29%) |
Oct 19, 2022 | 77.82 | 78.22 | 76.97 | 77.65 | 3,198,061 | -0.38(-0.49%) |
Oct 18, 2022 | 78.20 | 78.49 | 76.84 | 78.03 | 2,730,194 | +1.46(+1.91%) |
Oct 17, 2022 | 76.36 | 77.04 | 75.92 | 76.57 | 2,770,616 | +1.77(+2.37%) |
Oct 14, 2022 | 77.51 | 77.61 | 74.51 | 74.80 | 3,385,473 | -2.46(-3.18%) |
Oct 13, 2022 | 73.18 | 77.57 | 72.75 | 77.25 | 4,287,663 | +3.15(+4.25%) |
Oct 12, 2022 | 74.74 | 75.30 | 74.04 | 74.11 | 2,682,484 | -0.48(-0.64%) |
Oct 11, 2022 | 74.59 | 75.45 | 73.93 | 74.59 | 4,398,408 | -0.35(-0.47%) |
Oct 10, 2022 | 75.20 | 75.45 | 73.98 | 74.94 | 4,200,634 | +0.52(+0.69%) |
Oct 07, 2022 | 75.49 | 75.61 | 73.60 | 74.42 | 4,868,369 | -1.57(-2.06%) |
Oct 06, 2022 | 75.67 | 77.27 | 75.67 | 75.99 | 3,866,216 | -0.29(-0.38%) |
Oct 05, 2022 | 75.53 | 76.82 | 74.43 | 76.28 | 5,193,166 | +1.45(+1.94%) |
Oct 04, 2022 | 73.80 | 75.08 | 73.68 | 74.83 | 3,079,509 | +2.59(+3.59%) |
Oct 03, 2022 | 71.04 | 72.87 | 70.70 | 72.23 | 3,085,661 | +2.22(+3.17%) |
Sep 30, 2022 | 70.93 | 71.56 | 69.91 | 70.02 | 2,894,702 | -0.94(-1.32%) |
Sep 29, 2022 | 70.98 | 71.10 | 69.83 | 70.95 | 2,409,858 | -0.78(-1.09%) |
Sep 28, 2022 | 70.78 | 72.21 | 70.13 | 71.74 | 4,027,403 | +1.87(+2.68%) |
Sep 27, 2022 | 70.88 | 71.14 | 69.24 | 69.86 | 2,780,535 | -0.08(-0.11%) |
Sep 26, 2022 | 70.31 | 71.29 | 69.73 | 69.94 | 2,790,466 | -0.67(-0.95%) |
Sep 23, 2022 | 71.23 | 71.35 | 69.68 | 70.61 | 3,407,465 | -1.62(-2.24%) |
Sep 22, 2022 | 73.13 | 73.61 | 72.20 | 72.22 | 2,572,035 | -0.95(-1.29%) |
Sep 21, 2022 | 75.41 | 75.62 | 73.17 | 73.17 | 2,337,594 | -1.43(-1.92%) |
Sep 20, 2022 | 75.32 | 75.38 | 73.77 | 74.61 | 3,420,582 | -1.51(-1.98%) |
Sep 19, 2022 | 73.96 | 76.24 | 73.94 | 76.12 | 2,598,380 | +1.33(+1.78%) |
Sep 16, 2022 | 75.79 | 75.96 | 74.54 | 74.79 | 5,453,304 | -2.21(-2.87%) |
Sep 15, 2022 | 78.53 | 78.91 | 76.74 | 77.00 | 2,321,904 | -1.70(-2.16%) |
Sep 14, 2022 | 78.77 | 79.14 | 77.96 | 78.70 | 2,280,380 | -0.18(-0.23%) |
Sep 13, 2022 | 80.05 | 80.61 | 78.52 | 78.88 | 2,084,917 | -2.94(-3.59%) |
Sep 12, 2022 | 81.58 | 81.96 | 81.17 | 81.82 | 2,131,420 | +0.81(+1.00%) |
Sep 09, 2022 | 80.55 | 81.25 | 80.30 | 81.00 | 2,627,824 | +0.99(+1.24%) |
Sep 08, 2022 | 78.21 | 80.06 | 78.00 | 80.01 | 2,706,402 | +1.37(+1.74%) |
Sep 07, 2022 | 77.73 | 79.02 | 77.47 | 78.64 | 4,982,897 | +0.70(+0.90%) |
Sep 06, 2022 | 78.64 | 78.69 | 77.10 | 77.94 | 3,238,053 | -0.23(-0.29%) |
Sep 02, 2022 | 79.39 | 79.67 | 77.65 | 78.17 | 4,346,479 | -0.25(-0.32%) |
Sep 01, 2022 | 77.49 | 78.48 | 76.89 | 78.42 | 2,497,134 | +0.26(+0.33%) |
Aug 31, 2022 | 79.82 | 79.97 | 78.02 | 78.16 | 3,740,434 | -1.51(-1.90%) |
Aug 30, 2022 | 81.28 | 81.33 | 79.30 | 79.67 | 2,245,813 | -1.43(-1.77%) |
Aug 29, 2022 | 80.26 | 81.53 | 80.03 | 81.11 | 2,093,368 | +0.15(+0.19%) |
Aug 26, 2022 | 84.30 | 84.30 | 80.90 | 80.95 | 2,131,547 | -3.17(-3.76%) |
Aug 25, 2022 | 83.76 | 84.21 | 83.24 | 84.12 | 2,054,019 | +0.98(+1.18%) |
Aug 24, 2022 | 83.14 | 83.43 | 82.50 | 83.14 | 1,488,897 | +0.20(+0.24%) |
Aug 23, 2022 | 82.58 | 83.73 | 82.40 | 82.93 | 2,679,303 | +0.46(+0.56%) |
Aug 22, 2022 | 83.30 | 83.61 | 82.16 | 82.48 | 2,614,555 | -2.32(-2.74%) |
Aug 19, 2022 | 85.70 | 85.83 | 84.57 | 84.80 | 1,966,816 | -1.54(-1.78%) |
Aug 18, 2022 | 85.53 | 86.56 | 85.11 | 86.34 | 2,257,789 | +1.37(+1.61%) |
Aug 17, 2022 | 84.93 | 85.46 | 84.49 | 84.97 | 2,056,567 | -1.04(-1.21%) |
Aug 16, 2022 | 84.66 | 86.22 | 84.66 | 86.01 | 2,946,627 | +1.06(+1.25%) |
Aug 15, 2022 | 84.44 | 85.09 | 83.82 | 84.95 | 2,106,284 | -0.36(-0.43%) |
Aug 12, 2022 | 83.72 | 85.34 | 83.72 | 85.32 | 2,536,669 | +1.65(+1.98%) |
Aug 11, 2022 | 84.12 | 84.94 | 83.58 | 83.66 | 3,063,427 | +0.44(+0.53%) |
Aug 10, 2022 | 83.99 | 83.99 | 82.74 | 83.22 | 3,606,762 | +0.90(+1.10%) |
Aug 09, 2022 | 83.36 | 83.57 | 81.83 | 82.31 | 5,138,048 | -3.27(-3.82%) |
Aug 08, 2022 | 86.63 | 86.71 | 85.01 | 85.58 | 3,787,584 | -0.34(-0.40%) |
Aug 05, 2022 | 84.86 | 85.98 | 84.67 | 85.93 | 2,551,592 | +0.76(+0.89%) |
Aug 04, 2022 | 85.60 | 85.71 | 84.95 | 85.17 | 2,190,270 | -0.22(-0.26%) |
Aug 03, 2022 | 84.98 | 85.65 | 84.40 | 85.38 | 1,603,368 | +0.67(+0.80%) |
Aug 02, 2022 | 84.45 | 85.41 | 84.04 | 84.71 | 2,286,101 | -0.22(-0.26%) |