Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 77.84 | 78.96 | 77.83 | 78.46 | 4,269,573 | +0.01(+0.01%) |
Oct 28, 2022 | 76.93 | 78.57 | 76.91 | 78.45 | 2,800,899 | +1.63(+2.13%) |
Oct 27, 2022 | 75.79 | 77.30 | 75.55 | 76.82 | 4,915,635 | +1.45(+1.93%) |
Oct 26, 2022 | 75.65 | 76.17 | 74.79 | 75.37 | 3,204,495 | +0.06(+0.08%) |
Oct 25, 2022 | 74.46 | 75.55 | 74.03 | 75.31 | 3,524,310 | +0.65(+0.88%) |
Oct 24, 2022 | 74.70 | 75.42 | 74.19 | 74.65 | 3,346,991 | +0.56(+0.75%) |
Oct 21, 2022 | 73.67 | 74.67 | 73.42 | 74.10 | 3,022,560 | +0.36(+0.48%) |
Oct 20, 2022 | 74.89 | 75.17 | 73.64 | 73.74 | 3,122,059 | -1.40(-1.87%) |
Oct 19, 2022 | 75.40 | 75.89 | 74.68 | 75.15 | 2,373,631 | -0.13(-0.18%) |
Oct 18, 2022 | 74.80 | 75.46 | 74.62 | 75.28 | 2,760,658 | +0.83(+1.11%) |
Oct 17, 2022 | 75.16 | 75.52 | 73.91 | 74.45 | 3,629,063 | -0.29(-0.39%) |
Oct 14, 2022 | 76.06 | 76.25 | 74.54 | 74.74 | 3,045,094 | -1.07(-1.41%) |
Oct 13, 2022 | 73.98 | 76.11 | 73.78 | 75.81 | 3,531,329 | +1.40(+1.89%) |
Oct 12, 2022 | 74.95 | 75.24 | 74.38 | 74.40 | 3,167,238 | -0.03(-0.04%) |
Oct 11, 2022 | 73.52 | 74.96 | 73.52 | 74.43 | 3,299,356 | +0.94(+1.28%) |
Oct 10, 2022 | 72.85 | 73.82 | 72.67 | 73.49 | 3,374,755 | +1.02(+1.41%) |
Oct 07, 2022 | 72.19 | 72.80 | 71.58 | 72.47 | 3,905,050 | +0.37(+0.51%) |
Oct 06, 2022 | 74.05 | 74.25 | 71.78 | 72.11 | 5,665,570 | -2.10(-2.83%) |
Oct 05, 2022 | 74.87 | 74.96 | 73.69 | 74.20 | 2,924,566 | -0.77(-1.03%) |
Oct 04, 2022 | 75.07 | 76.01 | 74.33 | 74.98 | 4,285,842 | +0.02(+0.03%) |
Oct 03, 2022 | 73.60 | 75.18 | 73.09 | 74.96 | 4,260,297 | +1.79(+2.44%) |
Sep 30, 2022 | 74.02 | 74.40 | 73.03 | 73.17 | 4,293,682 | -1.05(-1.42%) |
Sep 29, 2022 | 75.42 | 75.53 | 74.09 | 74.22 | 3,681,093 | -1.03(-1.37%) |
Sep 28, 2022 | 74.92 | 75.51 | 74.02 | 75.25 | 4,139,469 | +0.78(+1.05%) |
Sep 27, 2022 | 75.45 | 76.53 | 74.34 | 74.47 | 4,301,390 | -0.66(-0.88%) |
Sep 26, 2022 | 75.44 | 75.93 | 74.60 | 75.13 | 3,728,690 | -0.49(-0.64%) |
Sep 23, 2022 | 76.50 | 76.92 | 74.79 | 75.62 | 5,020,745 | -1.54(-1.99%) |
Sep 22, 2022 | 76.59 | 77.59 | 75.35 | 77.15 | 7,442,432 | +1.01(+1.33%) |
Sep 21, 2022 | 74.48 | 77.40 | 73.58 | 76.14 | 14,693,169 | +4.12(+5.72%) |
Sep 20, 2022 | 72.06 | 72.38 | 71.54 | 72.03 | 5,027,802 | -0.40(-0.55%) |
Sep 19, 2022 | 71.93 | 72.50 | 71.77 | 72.43 | 3,044,059 | +0.55(+0.77%) |
Sep 16, 2022 | 71.85 | 72.60 | 71.37 | 71.87 | 7,034,323 | +0.17(+0.24%) |
Sep 15, 2022 | 71.26 | 71.82 | 70.47 | 71.70 | 4,884,033 | +0.62(+0.87%) |
Sep 14, 2022 | 70.77 | 71.58 | 70.76 | 71.08 | 3,774,244 | +0.07(+0.09%) |
Sep 13, 2022 | 72.30 | 72.62 | 70.74 | 71.01 | 3,501,991 | -1.72(-2.36%) |
Sep 12, 2022 | 72.63 | 73.00 | 72.37 | 72.73 | 2,632,009 | +0.23(+0.32%) |
Sep 09, 2022 | 72.45 | 73.04 | 71.68 | 72.50 | 2,550,598 | +0.27(+0.37%) |
Sep 08, 2022 | 72.45 | 72.78 | 71.35 | 72.24 | 3,790,442 | -0.62(-0.85%) |
Sep 07, 2022 | 72.03 | 72.96 | 71.52 | 72.86 | 4,553,199 | +0.94(+1.30%) |
Sep 06, 2022 | 73.22 | 73.50 | 71.76 | 71.92 | 5,584,353 | -1.36(-1.85%) |
Sep 02, 2022 | 74.15 | 74.88 | 73.00 | 73.28 | 4,131,997 | -0.42(-0.57%) |
Sep 01, 2022 | 73.06 | 73.89 | 72.35 | 73.70 | 2,821,742 | +0.34(+0.47%) |
Aug 31, 2022 | 73.81 | 74.37 | 73.25 | 73.35 | 4,509,789 | -0.17(-0.23%) |
Aug 30, 2022 | 73.75 | 74.07 | 73.29 | 73.52 | 2,591,992 | -0.23(-0.31%) |
Aug 29, 2022 | 72.60 | 74.20 | 72.38 | 73.75 | 2,831,144 | +0.86(+1.18%) |
Aug 26, 2022 | 74.41 | 74.64 | 72.79 | 72.89 | 4,027,687 | -1.51(-2.03%) |
Aug 25, 2022 | 74.72 | 74.83 | 73.70 | 74.40 | 3,483,766 | -0.53(-0.70%) |
Aug 24, 2022 | 74.54 | 75.01 | 74.19 | 74.93 | 2,605,391 | +0.55(+0.74%) |
Aug 23, 2022 | 74.05 | 74.50 | 73.69 | 74.37 | 2,513,169 | +0.35(+0.48%) |
Aug 22, 2022 | 74.16 | 74.43 | 73.68 | 74.02 | 1,824,282 | -0.45(-0.60%) |
Aug 19, 2022 | 74.22 | 74.84 | 73.96 | 74.47 | 2,770,543 | +0.45(+0.61%) |
Aug 18, 2022 | 73.65 | 74.07 | 73.09 | 74.02 | 2,696,707 | +0.34(+0.47%) |
Aug 17, 2022 | 73.99 | 74.42 | 73.64 | 73.68 | 2,500,060 | -0.29(-0.39%) |
Aug 16, 2022 | 73.03 | 74.37 | 72.93 | 73.96 | 6,492,806 | +0.76(+1.04%) |
Aug 15, 2022 | 73.41 | 73.74 | 72.82 | 73.20 | 5,955,795 | -0.34(-0.47%) |
Aug 12, 2022 | 73.74 | 73.81 | 73.12 | 73.54 | 2,522,619 | +0.04(+0.05%) |
Aug 11, 2022 | 74.20 | 74.73 | 73.48 | 73.51 | 2,892,387 | -0.59(-0.80%) |
Aug 10, 2022 | 74.00 | 74.24 | 73.71 | 74.10 | 2,807,128 | +0.53(+0.71%) |
Aug 09, 2022 | 73.10 | 74.22 | 73.07 | 73.57 | 2,887,901 | +0.64(+0.88%) |
Aug 08, 2022 | 72.94 | 73.41 | 72.80 | 72.93 | 2,495,038 | +0.18(+0.25%) |
Aug 05, 2022 | 72.40 | 72.76 | 71.65 | 72.75 | 2,372,545 | +0.62(+0.86%) |
Aug 04, 2022 | 71.87 | 72.82 | 71.87 | 72.13 | 2,745,855 | -0.08(-0.11%) |
Aug 03, 2022 | 72.05 | 72.40 | 71.71 | 72.21 | 4,220,294 | -0.08(-0.11%) |
Aug 02, 2022 | 72.59 | 72.83 | 71.75 | 72.28 | 5,781,134 | -0.02(-0.03%) |