Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 82.26 | 83.19 | 81.65 | 82.26 | 7,790,962 | -0.48(-0.59%) |
Oct 28, 2022 | 80.91 | 83.40 | 80.09 | 82.74 | 8,721,542 | +1.73(+2.13%) |
Oct 27, 2022 | 81.82 | 82.07 | 79.87 | 81.01 | 10,025,936 | -0.58(-0.71%) |
Oct 26, 2022 | 81.32 | 83.81 | 81.20 | 81.59 | 10,517,182 | +0.65(+0.80%) |
Oct 25, 2022 | 79.89 | 81.69 | 79.89 | 80.94 | 11,234,172 | +1.38(+1.73%) |
Oct 24, 2022 | 82.55 | 83.13 | 78.30 | 79.57 | 17,577,842 | -4.61(-5.47%) |
Oct 21, 2022 | 82.64 | 84.52 | 82.23 | 84.17 | 9,567,761 | +1.73(+2.10%) |
Oct 20, 2022 | 82.96 | 83.81 | 82.14 | 82.45 | 4,779,824 | -0.69(-0.83%) |
Oct 19, 2022 | 83.97 | 84.67 | 82.65 | 83.14 | 6,813,568 | -1.37(-1.62%) |
Oct 18, 2022 | 85.60 | 85.94 | 83.67 | 84.51 | 5,773,246 | +0.06(+0.07%) |
Oct 17, 2022 | 83.50 | 84.75 | 83.41 | 84.45 | 6,583,994 | +2.40(+2.93%) |
Oct 14, 2022 | 85.50 | 86.16 | 81.92 | 82.05 | 6,649,090 | -2.85(-3.36%) |
Oct 13, 2022 | 80.83 | 85.47 | 80.47 | 84.90 | 8,017,683 | +2.37(+2.88%) |
Oct 12, 2022 | 82.64 | 83.65 | 82.08 | 82.52 | 5,538,406 | +0.63(+0.77%) |
Oct 11, 2022 | 82.37 | 82.83 | 81.35 | 81.89 | 5,822,352 | -0.81(-0.98%) |
Oct 10, 2022 | 82.65 | 83.19 | 81.82 | 82.70 | 5,360,674 | +0.03(+0.03%) |
Oct 07, 2022 | 84.11 | 84.45 | 81.98 | 82.67 | 6,954,559 | -2.20(-2.60%) |
Oct 06, 2022 | 85.68 | 86.35 | 84.79 | 84.88 | 7,256,116 | -0.73(-0.85%) |
Oct 05, 2022 | 83.34 | 86.10 | 83.17 | 85.61 | 8,400,231 | +1.53(+1.82%) |
Oct 04, 2022 | 82.73 | 84.50 | 82.51 | 84.08 | 6,295,555 | +2.75(+3.38%) |
Oct 03, 2022 | 80.51 | 81.90 | 79.61 | 81.33 | 7,094,199 | +1.29(+1.61%) |
Sep 30, 2022 | 82.24 | 82.36 | 79.94 | 80.04 | 8,145,265 | -2.19(-2.67%) |
Sep 29, 2022 | 82.46 | 82.97 | 81.32 | 82.24 | 7,243,190 | -0.51(-0.62%) |
Sep 28, 2022 | 80.44 | 83.10 | 80.03 | 82.75 | 8,263,885 | +2.69(+3.36%) |
Sep 27, 2022 | 81.67 | 82.17 | 79.01 | 80.06 | 9,081,675 | -0.50(-0.62%) |
Sep 26, 2022 | 80.09 | 81.72 | 80.06 | 80.56 | 7,982,713 | +0.61(+0.76%) |
Sep 23, 2022 | 79.70 | 80.21 | 79.06 | 79.96 | 7,530,145 | -0.50(-0.63%) |
Sep 22, 2022 | 83.59 | 83.61 | 80.16 | 80.46 | 10,476,892 | -3.70(-4.40%) |
Sep 21, 2022 | 86.72 | 86.94 | 84.14 | 84.16 | 9,267,698 | -2.08(-2.41%) |
Sep 20, 2022 | 87.07 | 87.41 | 85.58 | 86.25 | 6,903,510 | -1.28(-1.47%) |
Sep 19, 2022 | 86.34 | 87.92 | 86.28 | 87.53 | 6,617,125 | +0.79(+0.91%) |
Sep 16, 2022 | 86.59 | 87.49 | 86.11 | 86.74 | 12,619,378 | -0.86(-0.99%) |
Sep 15, 2022 | 87.48 | 88.49 | 87.14 | 87.60 | 11,633,901 | -0.46(-0.52%) |
Sep 14, 2022 | 85.09 | 88.80 | 85.03 | 88.06 | 25,603,462 | +4.62(+5.53%) |
Sep 13, 2022 | 82.38 | 84.83 | 81.76 | 83.44 | 16,854,380 | -1.17(-1.38%) |
Sep 12, 2022 | 85.28 | 85.86 | 84.11 | 84.61 | 9,556,135 | +0.36(+0.43%) |
Sep 09, 2022 | 85.02 | 85.45 | 84.20 | 84.25 | 7,470,122 | -0.73(-0.86%) |
Sep 08, 2022 | 82.93 | 85.00 | 82.80 | 84.98 | 8,127,487 | +1.09(+1.30%) |
Sep 07, 2022 | 80.85 | 84.18 | 80.67 | 83.89 | 10,468,398 | +3.60(+4.48%) |
Sep 06, 2022 | 78.91 | 80.38 | 77.58 | 80.29 | 11,643,434 | +1.50(+1.90%) |
Sep 02, 2022 | 81.19 | 81.48 | 78.42 | 78.79 | 10,881,515 | -2.34(-2.88%) |
Sep 01, 2022 | 79.51 | 81.19 | 78.78 | 81.12 | 7,952,314 | +1.26(+1.58%) |
Aug 31, 2022 | 79.67 | 80.52 | 79.46 | 79.86 | 6,912,370 | +0.63(+0.79%) |
Aug 30, 2022 | 79.97 | 80.76 | 78.55 | 79.23 | 7,171,334 | -0.67(-0.84%) |
Aug 29, 2022 | 79.04 | 80.42 | 78.88 | 79.91 | 5,300,371 | +0.06(+0.07%) |
Aug 26, 2022 | 83.13 | 83.59 | 79.76 | 79.85 | 7,026,660 | -3.16(-3.81%) |
Aug 25, 2022 | 82.03 | 83.24 | 81.98 | 83.02 | 4,455,661 | +1.27(+1.56%) |
Aug 24, 2022 | 80.52 | 82.15 | 80.25 | 81.74 | 4,616,725 | +1.29(+1.61%) |
Aug 23, 2022 | 80.60 | 81.32 | 80.35 | 80.45 | 4,799,801 | -0.25(-0.31%) |
Aug 22, 2022 | 81.11 | 81.27 | 80.12 | 80.70 | 6,225,109 | -1.87(-2.27%) |
Aug 19, 2022 | 83.38 | 83.57 | 82.22 | 82.57 | 4,840,031 | -1.55(-1.84%) |
Aug 18, 2022 | 83.62 | 84.34 | 83.30 | 84.12 | 3,608,688 | +0.19(+0.23%) |
Aug 17, 2022 | 83.97 | 84.54 | 83.46 | 83.93 | 4,032,047 | -1.00(-1.17%) |
Aug 16, 2022 | 84.34 | 85.43 | 84.11 | 84.92 | 4,822,101 | +0.23(+0.27%) |
Aug 15, 2022 | 83.70 | 84.78 | 83.60 | 84.70 | 5,894,299 | +0.81(+0.96%) |
Aug 12, 2022 | 82.94 | 83.97 | 82.83 | 83.89 | 5,434,731 | +0.99(+1.19%) |
Aug 11, 2022 | 82.59 | 83.17 | 82.17 | 82.90 | 5,890,505 | +1.21(+1.48%) |
Aug 10, 2022 | 81.70 | 82.08 | 81.32 | 81.69 | 5,474,748 | +1.56(+1.94%) |
Aug 09, 2022 | 80.99 | 81.07 | 79.78 | 80.14 | 3,703,077 | -0.83(-1.03%) |
Aug 08, 2022 | 81.37 | 82.04 | 80.68 | 80.97 | 5,169,973 | -0.01(-0.01%) |
Aug 05, 2022 | 81.01 | 81.37 | 80.21 | 80.98 | 5,118,916 | -1.09(-1.32%) |
Aug 04, 2022 | 82.38 | 83.38 | 81.77 | 82.06 | 7,501,588 | -0.37(-0.45%) |
Aug 03, 2022 | 81.24 | 83.09 | 79.26 | 82.43 | 13,669,001 | +3.36(+4.25%) |
Aug 02, 2022 | 80.00 | 80.42 | 78.98 | 79.07 | 7,664,110 | -1.13(-1.41%) |