Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 74.74 | 75.52 | 73.13 | 73.83 | 8,692,736 | -1.46(-1.94%) |
Oct 28, 2022 | 73.12 | 75.55 | 73.02 | 75.29 | 9,576,257 | +3.39(+4.72%) |
Oct 27, 2022 | 72.45 | 73.29 | 71.89 | 71.90 | 7,518,485 | -0.12(-0.17%) |
Oct 26, 2022 | 72.27 | 72.91 | 71.74 | 72.02 | 6,557,357 | -0.25(-0.34%) |
Oct 25, 2022 | 70.26 | 72.49 | 70.12 | 72.27 | 9,674,372 | +2.46(+3.52%) |
Oct 24, 2022 | 69.06 | 70.20 | 68.56 | 69.81 | 10,506,799 | +1.55(+2.27%) |
Oct 21, 2022 | 67.72 | 69.55 | 66.98 | 68.26 | 11,720,596 | +0.96(+1.43%) |
Oct 20, 2022 | 69.89 | 70.00 | 66.51 | 67.30 | 13,667,925 | -2.86(-4.07%) |
Oct 19, 2022 | 70.73 | 70.95 | 69.09 | 70.16 | 9,005,510 | -1.35(-1.89%) |
Oct 18, 2022 | 71.98 | 72.35 | 70.61 | 71.51 | 7,345,957 | +1.34(+1.91%) |
Oct 17, 2022 | 69.36 | 70.90 | 69.31 | 70.17 | 8,200,055 | +1.79(+2.62%) |
Oct 14, 2022 | 70.30 | 71.30 | 68.06 | 68.38 | 9,169,363 | -1.26(-1.81%) |
Oct 13, 2022 | 68.20 | 70.09 | 67.06 | 69.63 | 14,323,002 | +0.32(+0.47%) |
Oct 12, 2022 | 72.22 | 72.75 | 69.19 | 69.31 | 10,197,529 | -3.12(-4.31%) |
Oct 11, 2022 | 72.64 | 73.29 | 71.66 | 72.43 | 9,597,020 | -0.68(-0.93%) |
Oct 10, 2022 | 73.39 | 74.01 | 72.79 | 73.11 | 6,421,733 | +0.01(+0.01%) |
Oct 07, 2022 | 74.84 | 74.93 | 72.59 | 73.10 | 8,100,471 | -2.08(-2.76%) |
Oct 06, 2022 | 77.77 | 77.86 | 75.12 | 75.18 | 8,790,186 | -2.72(-3.50%) |
Oct 05, 2022 | 77.88 | 78.58 | 76.71 | 77.90 | 5,740,144 | -1.00(-1.27%) |
Oct 04, 2022 | 78.10 | 78.97 | 77.70 | 78.90 | 8,600,424 | +1.55(+2.01%) |
Oct 03, 2022 | 76.05 | 77.77 | 75.48 | 77.35 | 8,519,074 | +2.65(+3.55%) |
Sep 30, 2022 | 76.50 | 76.79 | 74.59 | 74.70 | 13,500,390 | -1.49(-1.95%) |
Sep 29, 2022 | 78.28 | 78.46 | 75.70 | 76.19 | 8,703,048 | -2.29(-2.91%) |
Sep 28, 2022 | 78.40 | 79.10 | 77.41 | 78.47 | 9,299,593 | +1.23(+1.59%) |
Sep 27, 2022 | 78.14 | 78.71 | 76.32 | 77.25 | 9,706,533 | -0.07(-0.09%) |
Sep 26, 2022 | 78.57 | 78.86 | 76.52 | 77.31 | 8,085,301 | -1.31(-1.66%) |
Sep 23, 2022 | 78.60 | 78.76 | 77.49 | 78.62 | 7,053,247 | -0.97(-1.22%) |
Sep 22, 2022 | 79.84 | 80.21 | 79.10 | 79.59 | 7,083,744 | -0.41(-0.51%) |
Sep 21, 2022 | 81.93 | 82.35 | 79.98 | 80.00 | 7,039,310 | -1.64(-2.01%) |
Sep 20, 2022 | 81.92 | 82.36 | 80.91 | 81.64 | 6,551,922 | -1.10(-1.32%) |
Sep 19, 2022 | 80.71 | 82.79 | 80.54 | 82.73 | 9,257,340 | +1.95(+2.42%) |
Sep 16, 2022 | 81.37 | 81.92 | 80.50 | 80.78 | 20,150,746 | -1.16(-1.42%) |
Sep 15, 2022 | 81.40 | 82.69 | 80.81 | 81.94 | 19,854,056 | -2.73(-3.23%) |
Sep 14, 2022 | 84.18 | 85.14 | 83.90 | 84.68 | 7,639,407 | +0.02(+0.02%) |
Sep 13, 2022 | 85.79 | 86.19 | 84.27 | 84.66 | 5,904,269 | -1.86(-2.15%) |
Sep 12, 2022 | 85.92 | 86.55 | 85.53 | 86.52 | 5,850,340 | +0.87(+1.01%) |
Sep 09, 2022 | 86.52 | 86.68 | 85.58 | 85.65 | 5,984,591 | -0.35(-0.41%) |
Sep 08, 2022 | 85.49 | 86.75 | 85.39 | 86.00 | 9,291,219 | +0.03(+0.03%) |
Sep 07, 2022 | 83.56 | 86.14 | 83.47 | 85.97 | 11,930,871 | +2.73(+3.28%) |
Sep 06, 2022 | 83.11 | 84.10 | 82.90 | 83.24 | 11,627,201 | +2.15(+2.66%) |
Sep 02, 2022 | 82.36 | 83.10 | 80.76 | 81.08 | 6,079,051 | -1.10(-1.33%) |
Sep 01, 2022 | 81.29 | 82.37 | 80.70 | 82.18 | 6,189,047 | +1.14(+1.41%) |
Aug 31, 2022 | 81.65 | 82.19 | 80.79 | 81.04 | 7,170,952 | -0.61(-0.75%) |
Aug 30, 2022 | 83.08 | 83.20 | 81.18 | 81.65 | 7,781,822 | -1.26(-1.52%) |
Aug 29, 2022 | 82.87 | 83.70 | 82.32 | 82.90 | 6,117,115 | -0.59(-0.70%) |
Aug 26, 2022 | 85.32 | 85.86 | 83.19 | 83.49 | 8,427,463 | -1.26(-1.49%) |
Aug 25, 2022 | 84.39 | 84.81 | 83.49 | 84.75 | 5,901,203 | +0.64(+0.77%) |
Aug 24, 2022 | 83.58 | 84.17 | 83.40 | 84.11 | 5,979,552 | +0.69(+0.83%) |
Aug 23, 2022 | 84.01 | 84.05 | 83.08 | 83.41 | 3,670,897 | -0.53(-0.63%) |
Aug 22, 2022 | 84.32 | 84.88 | 83.65 | 83.95 | 6,099,996 | -1.11(-1.30%) |
Aug 19, 2022 | 85.43 | 85.89 | 84.73 | 85.05 | 5,846,313 | -0.50(-0.59%) |
Aug 18, 2022 | 85.52 | 85.93 | 85.21 | 85.56 | 5,368,548 | +0.04(+0.04%) |
Aug 17, 2022 | 85.30 | 85.97 | 85.08 | 85.52 | 4,406,410 | -0.31(-0.36%) |
Aug 16, 2022 | 85.84 | 86.61 | 85.64 | 85.83 | 5,537,924 | -0.45(-0.52%) |
Aug 15, 2022 | 85.78 | 86.47 | 85.46 | 86.28 | 5,307,784 | +0.50(+0.59%) |
Aug 12, 2022 | 85.50 | 85.95 | 84.69 | 85.78 | 5,593,039 | +0.99(+1.16%) |
Aug 11, 2022 | 85.62 | 86.31 | 84.66 | 84.79 | 7,937,746 | -0.33(-0.39%) |
Aug 10, 2022 | 85.01 | 85.41 | 84.23 | 85.12 | 6,098,130 | +0.82(+0.97%) |
Aug 09, 2022 | 83.64 | 84.49 | 83.22 | 84.31 | 5,443,504 | +1.33(+1.60%) |
Aug 08, 2022 | 83.87 | 84.34 | 82.28 | 82.98 | 7,639,763 | -0.44(-0.52%) |
Aug 05, 2022 | 83.32 | 83.90 | 82.43 | 83.41 | 9,116,361 | +0.00(+0.00%) |
Aug 04, 2022 | 82.45 | 84.05 | 81.96 | 83.41 | 9,153,410 | +1.44(+1.76%) |
Aug 03, 2022 | 81.32 | 82.31 | 79.98 | 81.97 | 8,100,389 | +0.75(+0.92%) |
Aug 02, 2022 | 81.01 | 82.27 | 80.85 | 81.22 | 8,083,744 | +0.34(+0.42%) |