Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 83.92 | 85.87 | 83.41 | 84.72 | 1,781,876 | +0.74(+0.88%) |
Oct 28, 2022 | 83.66 | 84.39 | 83.04 | 83.99 | 997,531 | +0.61(+0.73%) |
Oct 27, 2022 | 82.81 | 83.59 | 82.38 | 83.38 | 2,035,020 | +0.82(+0.99%) |
Oct 26, 2022 | 83.27 | 84.01 | 82.36 | 82.56 | 2,341,101 | -0.60(-0.72%) |
Oct 25, 2022 | 81.26 | 84.01 | 81.26 | 83.16 | 1,522,044 | +1.87(+2.30%) |
Oct 24, 2022 | 80.79 | 82.26 | 80.79 | 81.29 | 2,102,154 | +0.99(+1.24%) |
Oct 21, 2022 | 81.54 | 81.77 | 79.26 | 80.30 | 1,506,893 | -0.94(-1.16%) |
Oct 20, 2022 | 82.85 | 83.23 | 81.18 | 81.24 | 1,553,689 | -1.17(-1.42%) |
Oct 19, 2022 | 83.61 | 84.23 | 81.78 | 82.41 | 1,549,287 | -1.39(-1.65%) |
Oct 18, 2022 | 83.99 | 84.98 | 83.39 | 83.80 | 1,605,857 | +0.72(+0.86%) |
Oct 17, 2022 | 83.80 | 83.87 | 82.37 | 83.08 | 1,695,122 | +0.55(+0.67%) |
Oct 14, 2022 | 83.11 | 84.28 | 82.08 | 82.53 | 1,332,637 | -0.84(-1.01%) |
Oct 13, 2022 | 80.24 | 84.41 | 79.83 | 83.38 | 1,824,493 | +1.94(+2.38%) |
Oct 12, 2022 | 80.11 | 82.05 | 79.52 | 81.44 | 1,386,973 | +1.50(+1.88%) |
Oct 11, 2022 | 81.51 | 81.82 | 79.62 | 79.94 | 2,067,234 | -1.55(-1.91%) |
Oct 10, 2022 | 81.84 | 82.16 | 80.22 | 81.49 | 1,242,344 | +0.14(+0.17%) |
Oct 07, 2022 | 81.03 | 81.45 | 79.72 | 81.35 | 1,809,041 | +0.06(+0.07%) |
Oct 06, 2022 | 80.92 | 82.98 | 80.67 | 81.29 | 2,571,328 | +0.57(+0.71%) |
Oct 05, 2022 | 79.59 | 82.20 | 78.91 | 80.72 | 5,512,468 | +3.24(+4.19%) |
Oct 04, 2022 | 76.12 | 78.18 | 76.12 | 77.48 | 3,091,425 | +2.18(+2.90%) |
Oct 03, 2022 | 76.62 | 77.00 | 75.23 | 75.30 | 3,417,240 | -0.74(-0.97%) |
Sep 30, 2022 | 76.67 | 77.42 | 75.95 | 76.04 | 1,792,954 | -0.69(-0.90%) |
Sep 29, 2022 | 77.45 | 78.00 | 76.11 | 76.72 | 1,282,425 | -0.90(-1.16%) |
Sep 28, 2022 | 76.24 | 77.96 | 75.40 | 77.63 | 1,788,901 | +1.80(+2.37%) |
Sep 27, 2022 | 76.95 | 77.70 | 74.88 | 75.83 | 1,911,870 | -0.49(-0.64%) |
Sep 26, 2022 | 76.02 | 77.67 | 75.85 | 76.32 | 1,813,791 | +0.12(+0.15%) |
Sep 23, 2022 | 75.66 | 76.32 | 75.16 | 76.20 | 2,094,040 | -0.28(-0.36%) |
Sep 22, 2022 | 76.59 | 76.87 | 75.17 | 76.48 | 2,118,386 | -0.11(-0.14%) |
Sep 21, 2022 | 76.57 | 78.32 | 76.39 | 76.59 | 1,464,565 | +0.37(+0.49%) |
Sep 20, 2022 | 76.38 | 76.95 | 75.66 | 76.21 | 1,827,890 | -0.46(-0.60%) |
Sep 19, 2022 | 75.08 | 76.97 | 74.80 | 76.68 | 1,233,083 | +1.44(+1.92%) |
Sep 16, 2022 | 75.88 | 75.91 | 73.77 | 75.23 | 2,426,621 | -1.04(-1.37%) |
Sep 15, 2022 | 74.78 | 76.80 | 74.21 | 76.27 | 1,663,638 | +1.84(+2.47%) |
Sep 14, 2022 | 75.75 | 75.83 | 73.61 | 74.43 | 1,715,142 | -1.38(-1.81%) |
Sep 13, 2022 | 77.80 | 77.80 | 75.58 | 75.81 | 1,222,994 | -2.86(-3.63%) |
Sep 12, 2022 | 78.31 | 78.90 | 78.13 | 78.67 | 1,251,527 | +0.55(+0.70%) |
Sep 09, 2022 | 78.38 | 78.91 | 77.81 | 78.12 | 785,434 | +0.05(+0.06%) |
Sep 08, 2022 | 78.01 | 78.61 | 77.12 | 78.07 | 728,116 | -0.65(-0.82%) |
Sep 07, 2022 | 76.65 | 79.04 | 76.61 | 78.72 | 875,433 | +2.08(+2.72%) |
Sep 06, 2022 | 77.18 | 77.41 | 76.09 | 76.64 | 2,538,651 | -0.24(-0.31%) |
Sep 02, 2022 | 78.66 | 78.72 | 76.43 | 76.87 | 1,035,681 | -1.27(-1.62%) |
Sep 01, 2022 | 77.91 | 78.17 | 76.47 | 78.14 | 1,103,858 | -0.01(-0.01%) |
Aug 31, 2022 | 78.69 | 79.14 | 77.77 | 78.15 | 1,652,362 | -0.25(-0.31%) |
Aug 30, 2022 | 79.38 | 79.38 | 77.50 | 78.39 | 1,173,532 | -0.63(-0.80%) |
Aug 29, 2022 | 78.67 | 79.64 | 78.25 | 79.02 | 1,365,480 | -0.29(-0.37%) |
Aug 26, 2022 | 81.36 | 81.44 | 79.31 | 79.32 | 608,541 | -1.83(-2.25%) |
Aug 25, 2022 | 81.19 | 81.46 | 80.42 | 81.15 | 930,716 | +0.18(+0.22%) |
Aug 24, 2022 | 80.54 | 81.07 | 80.08 | 80.97 | 732,341 | +0.80(+0.99%) |
Aug 23, 2022 | 79.84 | 80.58 | 79.72 | 80.17 | 906,023 | +0.32(+0.41%) |
Aug 22, 2022 | 79.84 | 80.39 | 79.36 | 79.85 | 1,095,480 | -0.67(-0.83%) |
Aug 19, 2022 | 80.37 | 80.72 | 80.06 | 80.52 | 615,499 | -0.13(-0.16%) |
Aug 18, 2022 | 80.59 | 80.91 | 80.00 | 80.64 | 845,121 | -0.13(-0.16%) |
Aug 17, 2022 | 80.83 | 81.04 | 80.14 | 80.77 | 943,458 | -0.44(-0.54%) |
Aug 16, 2022 | 81.63 | 81.79 | 80.81 | 81.21 | 1,080,777 | -0.59(-0.72%) |
Aug 15, 2022 | 80.20 | 81.84 | 79.86 | 81.80 | 822,939 | +1.55(+1.93%) |
Aug 12, 2022 | 79.25 | 80.30 | 79.15 | 80.25 | 1,101,515 | +1.34(+1.69%) |
Aug 11, 2022 | 79.71 | 80.17 | 78.82 | 78.92 | 865,009 | -0.33(-0.42%) |
Aug 10, 2022 | 79.07 | 79.80 | 78.54 | 79.25 | 1,329,797 | +1.23(+1.57%) |
Aug 09, 2022 | 78.80 | 78.88 | 77.68 | 78.02 | 1,780,432 | -0.59(-0.75%) |
Aug 08, 2022 | 79.95 | 80.31 | 78.57 | 78.61 | 1,185,557 | -1.24(-1.55%) |
Aug 05, 2022 | 78.58 | 80.08 | 78.57 | 79.85 | 1,187,553 | +0.62(+0.78%) |
Aug 04, 2022 | 79.80 | 80.27 | 78.69 | 79.23 | 1,089,751 | -0.86(-1.07%) |
Aug 03, 2022 | 79.99 | 80.59 | 79.85 | 80.09 | 1,017,052 | +0.38(+0.48%) |
Aug 02, 2022 | 79.17 | 79.80 | 78.06 | 79.71 | 1,137,192 | +0.74(+0.94%) |