Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 83.69 | 86.36 | 83.60 | 85.24 | 31,673,352 | +0.71(+0.84%) |
Oct 28, 2022 | 85.14 | 85.84 | 83.01 | 84.53 | 26,041,676 | +0.29(+0.35%) |
Oct 27, 2022 | 85.09 | 85.66 | 83.98 | 84.23 | 26,465,188 | +0.30(+0.36%) |
Oct 26, 2022 | 83.12 | 84.59 | 83.06 | 83.93 | 23,973,194 | +1.13(+1.36%) |
Oct 25, 2022 | 82.40 | 83.18 | 81.95 | 82.80 | 19,878,850 | +0.09(+0.10%) |
Oct 24, 2022 | 82.28 | 83.30 | 81.84 | 82.72 | 23,749,272 | +0.39(+0.47%) |
Oct 21, 2022 | 80.47 | 82.49 | 80.26 | 82.33 | 26,686,032 | +2.31(+2.89%) |
Oct 20, 2022 | 80.55 | 81.29 | 79.54 | 80.02 | 26,670,218 | +0.08(+0.09%) |
Oct 19, 2022 | 77.88 | 80.24 | 77.85 | 79.94 | 33,104,770 | +2.29(+2.95%) |
Oct 18, 2022 | 77.61 | 78.37 | 76.16 | 77.65 | 26,590,804 | +0.67(+0.87%) |
Oct 17, 2022 | 77.23 | 78.25 | 76.76 | 76.98 | 20,053,808 | +0.95(+1.25%) |
Oct 14, 2022 | 78.12 | 79.24 | 75.88 | 76.03 | 28,249,860 | -2.95(-3.73%) |
Oct 13, 2022 | 74.89 | 79.28 | 74.87 | 78.98 | 37,020,436 | +3.10(+4.08%) |
Oct 12, 2022 | 74.78 | 76.41 | 74.29 | 75.88 | 21,734,822 | +0.61(+0.81%) |
Oct 11, 2022 | 74.46 | 76.57 | 74.15 | 75.28 | 28,422,804 | -0.61(-0.80%) |
Oct 10, 2022 | 77.78 | 78.44 | 75.64 | 75.88 | 24,471,870 | -1.59(-2.05%) |
Oct 07, 2022 | 78.24 | 79.12 | 76.91 | 77.47 | 30,052,436 | -0.61(-0.78%) |
Oct 06, 2022 | 76.09 | 78.32 | 76.03 | 78.08 | 27,871,942 | +1.36(+1.78%) |
Oct 05, 2022 | 75.13 | 77.31 | 74.49 | 76.71 | 32,339,306 | +1.55(+2.07%) |
Oct 04, 2022 | 73.52 | 75.23 | 72.95 | 75.16 | 35,012,780 | +3.10(+4.30%) |
Oct 03, 2022 | 70.66 | 72.44 | 70.55 | 72.06 | 36,706,492 | +3.85(+5.65%) |
Sep 30, 2022 | 68.21 | 69.16 | 67.55 | 68.21 | 22,896,008 | -0.55(-0.80%) |
Sep 29, 2022 | 68.26 | 68.90 | 67.05 | 68.76 | 25,624,568 | +0.00(+0.00%) |
Sep 28, 2022 | 66.51 | 69.13 | 66.11 | 68.76 | 33,324,272 | +2.92(+4.43%) |
Sep 27, 2022 | 66.24 | 67.06 | 65.47 | 65.84 | 35,719,644 | +0.73(+1.12%) |
Sep 26, 2022 | 66.33 | 67.17 | 65.03 | 65.11 | 38,087,624 | -1.64(-2.45%) |
Sep 23, 2022 | 68.91 | 69.04 | 66.24 | 66.75 | 55,683,664 | -4.94(-6.90%) |
Sep 22, 2022 | 73.26 | 73.49 | 71.64 | 71.70 | 30,484,078 | -0.26(-0.36%) |
Sep 21, 2022 | 74.39 | 74.50 | 71.92 | 71.95 | 36,269,144 | -1.07(-1.47%) |
Sep 20, 2022 | 73.02 | 73.44 | 72.16 | 73.02 | 22,330,774 | -0.51(-0.70%) |
Sep 19, 2022 | 71.47 | 73.58 | 71.30 | 73.53 | 19,868,490 | +0.04(+0.06%) |
Sep 16, 2022 | 74.86 | 74.91 | 72.42 | 73.49 | 37,575,276 | -1.60(-2.13%) |
Sep 15, 2022 | 75.71 | 76.03 | 74.72 | 75.09 | 29,825,640 | -1.99(-2.58%) |
Sep 14, 2022 | 75.66 | 77.62 | 75.66 | 77.08 | 29,067,132 | +2.12(+2.82%) |
Sep 13, 2022 | 75.70 | 76.99 | 74.62 | 74.96 | 32,631,786 | -1.94(-2.52%) |
Sep 12, 2022 | 76.62 | 77.73 | 75.96 | 76.90 | 22,269,910 | +1.39(+1.84%) |
Sep 09, 2022 | 75.00 | 75.88 | 74.44 | 75.51 | 20,642,438 | +1.84(+2.49%) |
Sep 08, 2022 | 73.69 | 74.04 | 72.79 | 73.68 | 28,644,690 | +0.32(+0.43%) |
Sep 07, 2022 | 72.60 | 73.68 | 71.93 | 73.36 | 32,296,114 | -0.86(-1.16%) |
Sep 06, 2022 | 75.62 | 75.87 | 73.91 | 74.22 | 24,317,534 | -0.69(-0.93%) |
Sep 02, 2022 | 75.37 | 75.91 | 74.51 | 74.91 | 30,520,806 | +1.35(+1.83%) |
Sep 01, 2022 | 74.30 | 74.58 | 72.53 | 73.56 | 30,204,824 | -1.86(-2.46%) |
Aug 31, 2022 | 74.23 | 76.67 | 73.96 | 75.42 | 31,128,286 | -0.69(-0.91%) |
Aug 30, 2022 | 77.43 | 77.45 | 75.48 | 76.11 | 30,755,878 | -2.67(-3.39%) |
Aug 29, 2022 | 77.57 | 79.80 | 77.38 | 78.78 | 28,084,826 | +1.17(+1.51%) |
Aug 26, 2022 | 78.37 | 79.22 | 77.26 | 77.61 | 20,619,070 | -0.92(-1.17%) |
Aug 25, 2022 | 78.38 | 78.92 | 77.77 | 78.53 | 21,236,786 | +0.60(+0.77%) |
Aug 24, 2022 | 76.99 | 78.04 | 76.65 | 77.93 | 26,197,854 | +0.95(+1.23%) |
Aug 23, 2022 | 75.52 | 77.56 | 75.47 | 76.98 | 29,011,064 | +2.68(+3.61%) |
Aug 22, 2022 | 73.81 | 74.76 | 72.59 | 74.30 | 24,379,166 | -0.14(-0.19%) |
Aug 19, 2022 | 74.28 | 74.96 | 73.84 | 74.44 | 21,074,868 | -0.02(-0.03%) |
Aug 18, 2022 | 73.32 | 74.54 | 73.19 | 74.46 | 25,008,106 | +1.95(+2.69%) |
Aug 17, 2022 | 71.59 | 73.26 | 71.40 | 72.51 | 24,267,224 | +0.60(+0.83%) |
Aug 16, 2022 | 72.19 | 72.95 | 71.46 | 71.91 | 21,001,936 | -0.17(-0.23%) |
Aug 15, 2022 | 70.86 | 72.48 | 70.21 | 72.08 | 22,426,210 | -1.43(-1.95%) |
Aug 12, 2022 | 72.49 | 73.55 | 72.18 | 73.52 | 20,483,430 | +0.55(+0.76%) |
Aug 11, 2022 | 71.86 | 73.58 | 71.64 | 72.96 | 32,417,962 | +2.43(+3.44%) |
Aug 10, 2022 | 70.19 | 70.94 | 68.80 | 70.54 | 18,560,876 | +0.51(+0.72%) |
Aug 09, 2022 | 69.80 | 70.92 | 69.68 | 70.03 | 18,508,808 | +1.21(+1.76%) |
Aug 08, 2022 | 68.39 | 69.44 | 68.29 | 68.82 | 20,167,482 | +0.36(+0.52%) |
Aug 05, 2022 | 66.23 | 69.06 | 66.23 | 68.47 | 24,112,118 | +1.33(+1.98%) |
Aug 04, 2022 | 69.24 | 69.44 | 66.88 | 67.14 | 29,877,166 | -2.59(-3.71%) |
Aug 03, 2022 | 72.08 | 72.30 | 69.29 | 69.72 | 30,424,088 | -2.06(-2.87%) |
Aug 02, 2022 | 71.96 | 72.51 | 71.15 | 71.78 | 21,271,922 | -0.17(-0.23%) |