Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 83.71 | 84.29 | 83.60 | 83.78 | 2,235,357 | -0.59(-0.69%) |
Oct 28, 2022 | 82.33 | 84.48 | 82.33 | 84.36 | 1,003,288 | +1.88(+2.27%) |
Oct 27, 2022 | 83.11 | 83.59 | 82.32 | 82.49 | 1,550,628 | -0.41(-0.49%) |
Oct 26, 2022 | 82.78 | 84.15 | 82.64 | 82.90 | 1,558,024 | -0.61(-0.73%) |
Oct 25, 2022 | 82.01 | 83.56 | 82.01 | 83.50 | 1,146,270 | +1.44(+1.75%) |
Oct 24, 2022 | 81.38 | 82.36 | 80.83 | 82.07 | 2,585,322 | +0.94(+1.16%) |
Oct 21, 2022 | 78.99 | 81.22 | 78.86 | 81.13 | 3,506,771 | +1.96(+2.48%) |
Oct 20, 2022 | 79.61 | 80.79 | 78.98 | 79.16 | 18,986,240 | -0.67(-0.84%) |
Oct 19, 2022 | 79.89 | 80.57 | 79.22 | 79.84 | 803,902 | -0.66(-0.83%) |
Oct 18, 2022 | 81.26 | 81.46 | 79.71 | 80.50 | 906,930 | +1.00(+1.25%) |
Oct 17, 2022 | 79.01 | 79.77 | 78.85 | 79.51 | 897,962 | +1.98(+2.56%) |
Oct 14, 2022 | 80.00 | 80.29 | 77.34 | 77.52 | 2,055,800 | -1.84(-2.31%) |
Oct 13, 2022 | 76.11 | 79.68 | 75.50 | 79.36 | 1,916,057 | +1.96(+2.54%) |
Oct 12, 2022 | 77.65 | 77.99 | 77.28 | 77.40 | 1,107,317 | -0.18(-0.23%) |
Oct 11, 2022 | 77.63 | 78.71 | 77.10 | 77.57 | 1,298,069 | -0.56(-0.71%) |
Oct 10, 2022 | 79.05 | 79.08 | 77.59 | 78.13 | 890,445 | -0.65(-0.83%) |
Oct 07, 2022 | 80.12 | 80.14 | 78.39 | 78.78 | 1,217,813 | -2.34(-2.89%) |
Oct 06, 2022 | 81.59 | 82.28 | 80.99 | 81.13 | 1,397,998 | -0.81(-0.99%) |
Oct 05, 2022 | 81.19 | 82.43 | 80.58 | 81.94 | 807,805 | -0.18(-0.21%) |
Oct 04, 2022 | 80.92 | 82.11 | 80.92 | 82.11 | 1,120,102 | +2.44(+3.07%) |
Oct 03, 2022 | 78.36 | 80.04 | 77.98 | 79.67 | 1,268,537 | +2.09(+2.69%) |
Sep 30, 2022 | 78.64 | 79.45 | 77.53 | 77.58 | 2,019,741 | -1.09(-1.39%) |
Sep 29, 2022 | 79.49 | 79.61 | 78.05 | 78.68 | 1,801,954 | -1.76(-2.19%) |
Sep 28, 2022 | 79.10 | 80.78 | 78.69 | 80.43 | 2,317,743 | +1.59(+2.02%) |
Sep 27, 2022 | 79.89 | 80.33 | 78.27 | 78.84 | 2,431,472 | -0.17(-0.21%) |
Sep 26, 2022 | 79.53 | 80.31 | 78.72 | 79.01 | 2,334,458 | -0.83(-1.03%) |
Sep 23, 2022 | 80.26 | 80.38 | 78.79 | 79.83 | 2,244,723 | -1.32(-1.63%) |
Sep 22, 2022 | 81.70 | 81.98 | 81.02 | 81.16 | 1,641,077 | -0.76(-0.93%) |
Sep 21, 2022 | 83.84 | 84.57 | 81.91 | 81.91 | 1,749,431 | -1.50(-1.79%) |
Sep 20, 2022 | 83.63 | 83.83 | 82.78 | 83.41 | 1,017,122 | -1.02(-1.21%) |
Sep 19, 2022 | 83.07 | 84.43 | 83.00 | 84.43 | 1,142,272 | +0.66(+0.79%) |
Sep 16, 2022 | 83.59 | 83.89 | 83.00 | 83.77 | 1,045,022 | -0.73(-0.86%) |
Sep 15, 2022 | 85.11 | 85.81 | 84.18 | 84.50 | 1,362,071 | -0.96(-1.13%) |
Sep 14, 2022 | 85.41 | 85.88 | 84.78 | 85.46 | 967,116 | +0.30(+0.35%) |
Sep 13, 2022 | 87.03 | 87.31 | 84.97 | 85.16 | 1,056,388 | -3.96(-4.44%) |
Sep 12, 2022 | 88.60 | 89.28 | 88.58 | 89.12 | 854,689 | +0.91(+1.04%) |
Sep 09, 2022 | 87.21 | 88.36 | 87.21 | 88.20 | 861,704 | +1.49(+1.72%) |
Sep 08, 2022 | 85.70 | 86.79 | 85.34 | 86.72 | 862,605 | +0.54(+0.63%) |
Sep 07, 2022 | 84.44 | 86.31 | 84.44 | 86.17 | 979,486 | +1.58(+1.86%) |
Sep 06, 2022 | 85.15 | 85.34 | 84.06 | 84.60 | 953,534 | -0.38(-0.45%) |
Sep 02, 2022 | 86.74 | 86.98 | 84.53 | 84.98 | 960,349 | -0.88(-1.02%) |
Sep 01, 2022 | 85.10 | 85.87 | 84.44 | 85.85 | 1,234,641 | +0.10(+0.11%) |
Aug 31, 2022 | 86.70 | 86.99 | 85.68 | 85.75 | 1,404,760 | -0.60(-0.70%) |
Aug 30, 2022 | 87.63 | 87.63 | 85.85 | 86.36 | 956,070 | -0.92(-1.06%) |
Aug 29, 2022 | 87.19 | 87.99 | 87.01 | 87.28 | 867,060 | -0.64(-0.73%) |
Aug 26, 2022 | 91.03 | 91.17 | 87.92 | 87.92 | 1,268,461 | -3.17(-3.48%) |
Aug 25, 2022 | 90.09 | 91.10 | 89.94 | 91.09 | 742,274 | +1.32(+1.47%) |
Aug 24, 2022 | 89.38 | 90.12 | 89.30 | 89.77 | 790,800 | +0.30(+0.34%) |
Aug 23, 2022 | 89.53 | 90.15 | 89.37 | 89.47 | 761,676 | -0.17(-0.18%) |
Aug 22, 2022 | 90.48 | 90.48 | 89.45 | 89.63 | 794,545 | -1.96(-2.14%) |
Aug 19, 2022 | 92.29 | 92.29 | 91.38 | 91.60 | 646,237 | -1.28(-1.38%) |
Aug 18, 2022 | 92.60 | 93.02 | 92.34 | 92.88 | 2,448,683 | +0.24(+0.26%) |
Aug 17, 2022 | 92.59 | 93.23 | 92.15 | 92.64 | 789,451 | -0.67(-0.72%) |
Aug 16, 2022 | 92.86 | 93.74 | 92.66 | 93.31 | 887,402 | +0.09(+0.09%) |
Aug 15, 2022 | 92.24 | 93.30 | 92.24 | 93.22 | 647,023 | +0.41(+0.44%) |
Aug 12, 2022 | 91.67 | 92.84 | 91.50 | 92.81 | 673,082 | +1.61(+1.77%) |
Aug 11, 2022 | 91.99 | 92.45 | 91.10 | 91.20 | 739,569 | -0.08(-0.09%) |
Aug 10, 2022 | 90.79 | 91.34 | 90.57 | 91.28 | 2,347,417 | +1.95(+2.19%) |
Aug 09, 2022 | 89.52 | 89.59 | 89.03 | 89.32 | 997,129 | -0.39(-0.43%) |
Aug 08, 2022 | 90.17 | 90.76 | 89.46 | 89.71 | 934,076 | -0.07(-0.08%) |
Aug 05, 2022 | 89.05 | 89.99 | 88.97 | 89.78 | 955,443 | -0.24(-0.27%) |
Aug 04, 2022 | 89.96 | 90.15 | 89.56 | 90.02 | 754,219 | +0.01(+0.01%) |
Aug 03, 2022 | 89.07 | 90.26 | 88.98 | 90.01 | 797,703 | +1.48(+1.67%) |
Aug 02, 2022 | 88.76 | 89.59 | 88.22 | 88.53 | 1,124,349 | -0.57(-0.64%) |