Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 79.98 | 80.09 | 77.52 | 78.48 | 7,159,566 | -1.81(-2.25%) |
Oct 28, 2022 | 78.79 | 80.55 | 78.63 | 80.29 | 6,937,413 | +1.72(+2.19%) |
Oct 27, 2022 | 77.73 | 79.02 | 76.56 | 78.57 | 7,954,013 | +0.89(+1.14%) |
Oct 26, 2022 | 75.97 | 78.36 | 75.96 | 77.68 | 5,557,590 | +2.07(+2.74%) |
Oct 25, 2022 | 73.82 | 75.65 | 73.82 | 75.61 | 6,019,265 | +1.84(+2.50%) |
Oct 24, 2022 | 73.66 | 74.17 | 72.59 | 73.76 | 3,451,854 | +0.16(+0.22%) |
Oct 21, 2022 | 72.10 | 73.85 | 70.76 | 73.60 | 4,982,741 | +1.21(+1.67%) |
Oct 20, 2022 | 72.78 | 73.66 | 72.02 | 72.39 | 3,262,878 | -0.17(-0.23%) |
Oct 19, 2022 | 73.42 | 73.58 | 72.27 | 72.56 | 3,508,680 | -1.29(-1.74%) |
Oct 18, 2022 | 74.51 | 74.91 | 72.83 | 73.85 | 5,909,726 | +1.00(+1.38%) |
Oct 17, 2022 | 73.67 | 73.92 | 72.60 | 72.85 | 4,682,153 | +0.84(+1.17%) |
Oct 14, 2022 | 72.82 | 73.31 | 71.79 | 72.00 | 4,997,569 | +0.13(+0.18%) |
Oct 13, 2022 | 68.56 | 72.38 | 68.44 | 71.87 | 4,262,837 | +2.10(+3.01%) |
Oct 12, 2022 | 69.91 | 70.55 | 69.06 | 69.77 | 4,321,568 | -0.47(-0.67%) |
Oct 11, 2022 | 71.11 | 71.44 | 69.67 | 70.24 | 6,347,532 | -1.37(-1.91%) |
Oct 10, 2022 | 72.95 | 72.95 | 71.17 | 71.62 | 4,552,194 | -1.30(-1.78%) |
Oct 07, 2022 | 72.43 | 73.10 | 72.02 | 72.91 | 5,101,046 | -0.52(-0.71%) |
Oct 06, 2022 | 74.80 | 75.41 | 73.35 | 73.43 | 4,690,014 | -1.84(-2.45%) |
Oct 05, 2022 | 74.41 | 75.78 | 74.12 | 75.28 | 2,946,461 | +0.06(+0.08%) |
Oct 04, 2022 | 73.64 | 75.60 | 73.20 | 75.22 | 3,490,134 | +3.03(+4.19%) |
Oct 03, 2022 | 72.00 | 72.68 | 70.64 | 72.19 | 8,304,876 | +0.73(+1.02%) |
Sep 30, 2022 | 72.17 | 73.28 | 71.44 | 71.46 | 4,601,470 | -0.95(-1.31%) |
Sep 29, 2022 | 72.38 | 73.36 | 71.55 | 72.41 | 5,388,931 | -0.69(-0.94%) |
Sep 28, 2022 | 72.82 | 74.07 | 72.22 | 73.10 | 4,336,554 | +0.47(+0.65%) |
Sep 27, 2022 | 74.25 | 74.46 | 71.73 | 72.63 | 5,995,713 | -0.75(-1.02%) |
Sep 26, 2022 | 75.64 | 76.07 | 73.32 | 73.37 | 7,616,145 | -2.55(-3.36%) |
Sep 23, 2022 | 75.13 | 77.51 | 75.09 | 75.93 | 8,953,822 | -0.21(-0.27%) |
Sep 22, 2022 | 75.84 | 76.50 | 74.49 | 76.14 | 6,201,550 | +0.06(+0.07%) |
Sep 21, 2022 | 78.35 | 79.30 | 76.07 | 76.08 | 5,149,094 | -1.21(-1.57%) |
Sep 20, 2022 | 77.03 | 77.60 | 76.15 | 77.29 | 6,859,759 | -0.62(-0.80%) |
Sep 19, 2022 | 78.91 | 79.10 | 77.16 | 77.91 | 7,514,274 | -1.77(-2.22%) |
Sep 16, 2022 | 79.83 | 79.95 | 78.47 | 79.68 | 11,837,518 | -1.35(-1.67%) |
Sep 15, 2022 | 81.55 | 83.28 | 80.68 | 81.03 | 7,634,923 | -0.85(-1.04%) |
Sep 14, 2022 | 83.60 | 83.94 | 81.33 | 81.89 | 6,631,192 | -2.10(-2.50%) |
Sep 13, 2022 | 85.31 | 86.58 | 83.78 | 83.98 | 3,384,254 | -3.54(-4.04%) |
Sep 12, 2022 | 86.59 | 88.32 | 86.53 | 87.52 | 3,985,276 | +1.48(+1.72%) |
Sep 09, 2022 | 84.68 | 86.42 | 83.94 | 86.04 | 4,407,826 | +1.59(+1.88%) |
Sep 08, 2022 | 84.12 | 85.35 | 83.38 | 84.45 | 6,021,639 | -1.04(-1.22%) |
Sep 07, 2022 | 84.08 | 85.81 | 83.27 | 85.50 | 4,474,497 | +1.41(+1.68%) |
Sep 06, 2022 | 84.92 | 85.28 | 83.49 | 84.09 | 3,899,262 | -0.54(-0.63%) |
Sep 02, 2022 | 86.12 | 86.41 | 84.22 | 84.62 | 2,667,100 | -0.62(-0.73%) |
Sep 01, 2022 | 85.76 | 86.03 | 84.15 | 85.24 | 3,657,420 | -0.70(-0.81%) |
Aug 31, 2022 | 88.21 | 88.21 | 85.89 | 85.94 | 4,342,319 | -1.35(-1.55%) |
Aug 30, 2022 | 88.19 | 88.81 | 86.94 | 87.29 | 3,167,070 | -0.25(-0.29%) |
Aug 29, 2022 | 86.90 | 88.28 | 86.52 | 87.55 | 3,675,981 | -0.01(-0.01%) |
Aug 26, 2022 | 90.66 | 90.86 | 87.52 | 87.56 | 2,897,436 | -2.90(-3.20%) |
Aug 25, 2022 | 89.34 | 90.92 | 88.58 | 90.45 | 4,915,239 | +1.07(+1.20%) |
Aug 24, 2022 | 89.79 | 90.21 | 88.58 | 89.38 | 4,216,376 | -0.50(-0.55%) |
Aug 23, 2022 | 91.08 | 91.93 | 89.83 | 89.88 | 3,317,638 | -1.80(-1.96%) |
Aug 22, 2022 | 93.06 | 93.38 | 91.52 | 91.68 | 3,547,518 | -2.47(-2.63%) |
Aug 19, 2022 | 93.75 | 94.64 | 93.44 | 94.15 | 3,321,928 | -0.19(-0.20%) |
Aug 18, 2022 | 95.35 | 95.53 | 93.77 | 94.34 | 5,308,470 | -1.22(-1.28%) |
Aug 17, 2022 | 96.08 | 96.30 | 95.16 | 95.56 | 3,062,353 | -1.80(-1.85%) |
Aug 16, 2022 | 95.88 | 97.46 | 95.85 | 97.36 | 3,201,885 | +0.68(+0.70%) |
Aug 15, 2022 | 95.33 | 97.06 | 95.33 | 96.68 | 3,483,111 | +0.63(+0.66%) |
Aug 12, 2022 | 95.22 | 96.46 | 94.84 | 96.05 | 2,652,236 | +1.51(+1.60%) |
Aug 11, 2022 | 94.83 | 95.95 | 94.29 | 94.54 | 4,992,186 | +0.59(+0.63%) |
Aug 10, 2022 | 94.22 | 95.09 | 93.29 | 93.94 | 4,466,174 | +1.76(+1.91%) |
Aug 09, 2022 | 92.25 | 94.65 | 92.17 | 92.18 | 4,525,037 | -0.07(-0.07%) |
Aug 08, 2022 | 92.82 | 93.68 | 92.03 | 92.25 | 3,058,320 | +0.67(+0.73%) |
Aug 05, 2022 | 89.70 | 92.52 | 89.49 | 91.58 | 3,642,484 | +0.75(+0.83%) |
Aug 04, 2022 | 94.67 | 94.67 | 89.82 | 90.83 | 9,211,316 | -7.11(-7.26%) |
Aug 03, 2022 | 96.88 | 98.91 | 96.68 | 97.94 | 3,160,401 | +1.82(+1.90%) |
Aug 02, 2022 | 96.17 | 96.55 | 95.45 | 96.12 | 2,105,519 | -1.03(-1.06%) |