Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 84.23 | 84.75 | 83.00 | 83.20 | 6,926,002 | -0.77(-0.92%) |
Oct 28, 2022 | 82.77 | 84.08 | 82.19 | 83.97 | 2,601,530 | +1.45(+1.76%) |
Oct 27, 2022 | 83.03 | 83.76 | 82.40 | 82.52 | 2,511,116 | +0.66(+0.81%) |
Oct 26, 2022 | 81.63 | 82.57 | 80.69 | 81.85 | 2,097,064 | +0.62(+0.77%) |
Oct 25, 2022 | 80.16 | 81.43 | 80.05 | 81.23 | 2,483,187 | +0.63(+0.79%) |
Oct 24, 2022 | 80.36 | 81.18 | 79.92 | 80.60 | 2,367,545 | +0.70(+0.88%) |
Oct 21, 2022 | 77.35 | 80.09 | 77.16 | 79.89 | 3,297,751 | +2.89(+3.76%) |
Oct 20, 2022 | 78.06 | 78.51 | 76.51 | 77.00 | 2,651,691 | -1.01(-1.29%) |
Oct 19, 2022 | 78.18 | 78.59 | 77.33 | 78.01 | 3,183,117 | -0.38(-0.49%) |
Oct 18, 2022 | 78.57 | 78.86 | 77.20 | 78.40 | 2,717,437 | +1.47(+1.91%) |
Oct 17, 2022 | 76.72 | 77.41 | 76.27 | 76.93 | 2,757,670 | +1.78(+2.37%) |
Oct 14, 2022 | 77.88 | 77.97 | 74.86 | 75.15 | 3,369,654 | -2.47(-3.18%) |
Oct 13, 2022 | 73.52 | 77.93 | 73.09 | 77.62 | 4,267,629 | +3.16(+4.25%) |
Oct 12, 2022 | 75.09 | 75.66 | 74.39 | 74.46 | 2,669,950 | -0.48(-0.64%) |
Oct 11, 2022 | 74.94 | 75.80 | 74.27 | 74.94 | 4,377,856 | -0.36(-0.47%) |
Oct 10, 2022 | 75.55 | 75.80 | 74.33 | 75.29 | 4,181,005 | +0.52(+0.69%) |
Oct 07, 2022 | 75.85 | 75.96 | 73.94 | 74.77 | 4,845,621 | -1.58(-2.06%) |
Oct 06, 2022 | 76.02 | 77.63 | 76.02 | 76.35 | 3,848,150 | -0.29(-0.38%) |
Oct 05, 2022 | 75.89 | 77.18 | 74.78 | 76.64 | 5,168,900 | +1.46(+1.94%) |
Oct 04, 2022 | 74.15 | 75.44 | 74.02 | 75.18 | 3,065,120 | +2.60(+3.59%) |
Oct 03, 2022 | 71.37 | 73.22 | 71.04 | 72.57 | 3,071,242 | +2.23(+3.17%) |
Sep 30, 2022 | 71.27 | 71.89 | 70.24 | 70.34 | 2,881,176 | -0.94(-1.32%) |
Sep 29, 2022 | 71.31 | 71.43 | 70.16 | 71.29 | 2,398,597 | -0.79(-1.09%) |
Sep 28, 2022 | 71.11 | 72.55 | 70.45 | 72.07 | 4,008,585 | +1.88(+2.68%) |
Sep 27, 2022 | 71.21 | 71.48 | 69.56 | 70.19 | 2,767,543 | -0.08(-0.11%) |
Sep 26, 2022 | 70.64 | 71.63 | 70.06 | 70.27 | 2,777,427 | -0.67(-0.95%) |
Sep 23, 2022 | 71.56 | 71.69 | 70.01 | 70.94 | 3,391,543 | -1.62(-2.24%) |
Sep 22, 2022 | 73.48 | 73.96 | 72.53 | 72.56 | 2,560,017 | -0.95(-1.29%) |
Sep 21, 2022 | 75.76 | 75.97 | 73.51 | 73.51 | 2,326,672 | -1.44(-1.92%) |
Sep 20, 2022 | 75.68 | 75.73 | 74.12 | 74.96 | 3,404,599 | -1.52(-1.98%) |
Sep 19, 2022 | 74.30 | 76.60 | 74.28 | 76.47 | 2,586,239 | +1.34(+1.78%) |
Sep 16, 2022 | 76.15 | 76.32 | 74.89 | 75.14 | 5,427,823 | -2.22(-2.87%) |
Sep 15, 2022 | 78.89 | 79.28 | 77.10 | 77.36 | 2,311,054 | -1.71(-2.16%) |
Sep 14, 2022 | 79.14 | 79.51 | 78.32 | 79.07 | 2,269,725 | -0.18(-0.23%) |
Sep 13, 2022 | 80.42 | 80.99 | 78.89 | 79.25 | 2,075,175 | -2.95(-3.59%) |
Sep 12, 2022 | 81.96 | 82.34 | 81.55 | 82.20 | 2,121,461 | +0.82(+1.00%) |
Sep 09, 2022 | 80.93 | 81.63 | 80.68 | 81.38 | 2,615,545 | +1.00(+1.24%) |
Sep 08, 2022 | 78.58 | 80.43 | 78.37 | 80.38 | 2,693,756 | +1.37(+1.74%) |
Sep 07, 2022 | 78.10 | 79.39 | 77.84 | 79.01 | 4,959,613 | +0.70(+0.90%) |
Sep 06, 2022 | 79.01 | 79.06 | 77.46 | 78.31 | 3,222,923 | -0.23(-0.29%) |
Sep 02, 2022 | 79.76 | 80.05 | 78.01 | 78.54 | 4,326,170 | -0.25(-0.32%) |
Sep 01, 2022 | 77.86 | 78.85 | 77.25 | 78.79 | 2,485,466 | +0.26(+0.33%) |
Aug 31, 2022 | 80.19 | 80.34 | 78.39 | 78.53 | 3,722,956 | -1.52(-1.90%) |
Aug 30, 2022 | 81.66 | 81.71 | 79.67 | 80.05 | 2,235,319 | -1.44(-1.77%) |
Aug 29, 2022 | 80.63 | 81.91 | 80.40 | 81.49 | 2,083,586 | +0.15(+0.19%) |
Aug 26, 2022 | 84.70 | 84.70 | 81.28 | 81.33 | 2,121,587 | -3.18(-3.76%) |
Aug 25, 2022 | 84.15 | 84.60 | 83.63 | 84.52 | 2,044,421 | +0.99(+1.18%) |
Aug 24, 2022 | 83.53 | 83.82 | 82.89 | 83.53 | 1,481,940 | +0.20(+0.24%) |
Aug 23, 2022 | 82.97 | 84.12 | 82.79 | 83.32 | 2,666,783 | +0.46(+0.56%) |
Aug 22, 2022 | 83.69 | 84.01 | 82.54 | 82.86 | 2,602,338 | -2.33(-2.74%) |
Aug 19, 2022 | 86.10 | 86.23 | 84.97 | 85.20 | 1,957,626 | -1.55(-1.78%) |
Aug 18, 2022 | 85.93 | 86.96 | 85.50 | 86.74 | 2,247,239 | +1.37(+1.61%) |
Aug 17, 2022 | 85.33 | 85.86 | 84.89 | 85.37 | 2,046,958 | -1.05(-1.21%) |
Aug 16, 2022 | 85.05 | 86.63 | 85.05 | 86.42 | 2,932,858 | +1.07(+1.25%) |
Aug 15, 2022 | 84.83 | 85.49 | 84.22 | 85.35 | 2,096,442 | -0.37(-0.43%) |
Aug 12, 2022 | 84.11 | 85.74 | 84.11 | 85.72 | 2,524,816 | +1.66(+1.98%) |
Aug 11, 2022 | 84.52 | 85.34 | 83.97 | 84.05 | 3,049,112 | +0.45(+0.53%) |
Aug 10, 2022 | 84.38 | 84.38 | 83.12 | 83.61 | 3,589,909 | +0.91(+1.10%) |
Aug 09, 2022 | 83.75 | 83.96 | 82.21 | 82.70 | 5,114,040 | -3.29(-3.82%) |
Aug 08, 2022 | 87.04 | 87.12 | 85.41 | 85.99 | 3,769,886 | -0.34(-0.40%) |
Aug 05, 2022 | 85.26 | 86.39 | 85.07 | 86.33 | 2,539,669 | +0.76(+0.89%) |
Aug 04, 2022 | 86.00 | 86.11 | 85.35 | 85.56 | 2,180,036 | -0.22(-0.26%) |
Aug 03, 2022 | 85.38 | 86.05 | 84.79 | 85.78 | 1,595,876 | +0.68(+0.80%) |
Aug 02, 2022 | 84.85 | 85.81 | 84.44 | 85.11 | 2,275,419 | -0.22(-0.26%) |