Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 79.82 | 80.89 | 79.59 | 80.47 | 6,939,716 | -0.10(-0.12%) |
Oct 28, 2022 | 78.33 | 80.77 | 78.21 | 80.56 | 6,419,768 | +1.75(+2.22%) |
Oct 27, 2022 | 79.02 | 79.69 | 78.50 | 78.81 | 6,551,323 | +0.14(+0.18%) |
Oct 26, 2022 | 78.60 | 79.36 | 78.12 | 78.67 | 8,890,753 | +0.15(+0.20%) |
Oct 25, 2022 | 75.80 | 78.66 | 75.70 | 78.51 | 8,439,678 | +3.01(+3.98%) |
Oct 24, 2022 | 76.18 | 76.49 | 74.96 | 75.50 | 4,909,368 | -0.06(-0.08%) |
Oct 21, 2022 | 75.20 | 75.60 | 74.00 | 75.56 | 9,767,163 | +0.52(+0.69%) |
Oct 20, 2022 | 75.49 | 76.27 | 74.86 | 75.04 | 6,519,033 | -0.35(-0.47%) |
Oct 19, 2022 | 76.64 | 76.80 | 74.99 | 75.40 | 6,892,168 | -1.93(-2.49%) |
Oct 18, 2022 | 77.80 | 78.42 | 76.64 | 77.32 | 8,153,762 | +0.86(+1.13%) |
Oct 17, 2022 | 75.12 | 76.79 | 75.03 | 76.46 | 8,223,160 | +2.72(+3.69%) |
Oct 14, 2022 | 76.68 | 76.82 | 73.70 | 73.74 | 10,433,456 | -1.94(-2.56%) |
Oct 13, 2022 | 72.80 | 76.07 | 72.49 | 75.68 | 11,024,791 | +1.22(+1.63%) |
Oct 12, 2022 | 75.27 | 75.28 | 74.00 | 74.46 | 7,390,365 | -0.85(-1.13%) |
Oct 11, 2022 | 74.50 | 75.82 | 73.62 | 75.31 | 8,734,471 | +0.82(+1.11%) |
Oct 10, 2022 | 75.49 | 76.04 | 74.39 | 74.49 | 6,931,020 | -0.84(-1.12%) |
Oct 07, 2022 | 76.52 | 76.85 | 74.84 | 75.33 | 10,913,916 | -1.81(-2.35%) |
Oct 06, 2022 | 79.29 | 79.51 | 77.02 | 77.14 | 11,562,190 | -2.24(-2.82%) |
Oct 05, 2022 | 79.99 | 80.04 | 78.11 | 79.38 | 9,019,125 | -1.62(-2.00%) |
Oct 04, 2022 | 80.28 | 81.63 | 80.24 | 81.00 | 9,236,965 | +1.54(+1.94%) |
Oct 03, 2022 | 79.19 | 79.92 | 77.88 | 79.46 | 9,905,193 | +1.46(+1.87%) |
Sep 30, 2022 | 77.90 | 78.64 | 77.48 | 78.00 | 13,903,485 | +0.75(+0.97%) |
Sep 29, 2022 | 78.78 | 78.79 | 76.73 | 77.26 | 11,920,109 | -2.27(-2.86%) |
Sep 28, 2022 | 78.75 | 79.85 | 77.96 | 79.53 | 12,669,846 | +1.51(+1.94%) |
Sep 27, 2022 | 79.82 | 80.31 | 77.80 | 78.01 | 10,626,068 | -1.13(-1.43%) |
Sep 26, 2022 | 80.94 | 80.94 | 78.29 | 79.14 | 15,270,422 | -2.20(-2.71%) |
Sep 23, 2022 | 81.66 | 82.00 | 80.44 | 81.35 | 12,869,147 | -1.08(-1.31%) |
Sep 22, 2022 | 83.10 | 83.10 | 82.10 | 82.43 | 9,359,715 | -0.82(-0.99%) |
Sep 21, 2022 | 85.09 | 85.70 | 83.25 | 83.25 | 8,356,600 | -1.28(-1.51%) |
Sep 20, 2022 | 85.98 | 85.98 | 84.11 | 84.53 | 10,289,564 | -2.11(-2.44%) |
Sep 19, 2022 | 85.99 | 86.68 | 85.39 | 86.64 | 6,555,976 | -0.11(-0.13%) |
Sep 16, 2022 | 86.36 | 86.82 | 85.73 | 86.76 | 8,847,295 | -0.07(-0.08%) |
Sep 15, 2022 | 88.77 | 88.77 | 86.72 | 86.83 | 7,938,325 | -1.62(-1.83%) |
Sep 14, 2022 | 89.30 | 89.38 | 87.90 | 88.45 | 8,266,416 | -1.18(-1.31%) |
Sep 13, 2022 | 91.26 | 91.55 | 89.33 | 89.62 | 7,740,589 | -3.44(-3.70%) |
Sep 12, 2022 | 92.42 | 93.27 | 92.42 | 93.06 | 3,840,074 | +0.80(+0.86%) |
Sep 09, 2022 | 91.62 | 92.58 | 91.22 | 92.27 | 4,310,141 | +0.87(+0.95%) |
Sep 08, 2022 | 90.68 | 91.67 | 90.35 | 91.39 | 4,749,566 | +0.27(+0.29%) |
Sep 07, 2022 | 89.40 | 91.28 | 89.22 | 91.13 | 4,336,732 | +1.74(+1.95%) |
Sep 06, 2022 | 88.83 | 89.80 | 88.46 | 89.38 | 8,033,282 | +1.01(+1.15%) |
Sep 02, 2022 | 90.31 | 90.54 | 88.17 | 88.37 | 6,050,288 | -1.16(-1.29%) |
Sep 01, 2022 | 88.90 | 89.63 | 88.00 | 89.53 | 7,513,032 | +0.16(+0.18%) |
Aug 31, 2022 | 90.26 | 90.68 | 89.07 | 89.37 | 5,874,319 | -0.36(-0.40%) |
Aug 30, 2022 | 91.33 | 91.45 | 89.49 | 89.73 | 4,581,752 | -1.33(-1.46%) |
Aug 29, 2022 | 91.31 | 91.99 | 90.86 | 91.05 | 4,215,298 | -0.82(-0.89%) |
Aug 26, 2022 | 94.18 | 94.26 | 91.79 | 91.87 | 5,590,310 | -2.31(-2.46%) |
Aug 25, 2022 | 93.05 | 94.18 | 92.85 | 94.18 | 3,245,432 | +1.43(+1.54%) |
Aug 24, 2022 | 92.34 | 93.31 | 92.22 | 92.75 | 4,075,208 | +0.55(+0.60%) |
Aug 23, 2022 | 93.22 | 93.46 | 91.84 | 92.20 | 5,639,405 | -1.24(-1.33%) |
Aug 22, 2022 | 94.69 | 94.69 | 93.34 | 93.44 | 5,870,328 | -1.99(-2.09%) |
Aug 19, 2022 | 96.02 | 96.15 | 95.07 | 95.43 | 4,863,728 | -0.88(-0.92%) |
Aug 18, 2022 | 97.13 | 97.27 | 95.87 | 96.32 | 3,337,396 | -0.75(-0.77%) |
Aug 17, 2022 | 96.69 | 97.58 | 96.40 | 97.06 | 3,747,364 | -0.41(-0.42%) |
Aug 16, 2022 | 97.41 | 97.99 | 97.15 | 97.47 | 4,358,659 | -0.36(-0.37%) |
Aug 15, 2022 | 97.21 | 97.97 | 97.07 | 97.83 | 4,884,519 | +0.47(+0.49%) |
Aug 12, 2022 | 96.41 | 97.46 | 96.30 | 97.36 | 5,176,838 | +1.54(+1.60%) |
Aug 11, 2022 | 96.50 | 96.95 | 95.53 | 95.82 | 6,082,433 | -0.33(-0.35%) |
Aug 10, 2022 | 95.76 | 96.29 | 95.41 | 96.15 | 6,990,255 | +1.41(+1.49%) |
Aug 09, 2022 | 94.46 | 94.75 | 93.91 | 94.74 | 3,781,261 | +0.56(+0.59%) |
Aug 08, 2022 | 94.19 | 95.00 | 93.68 | 94.18 | 6,655,864 | +0.75(+0.80%) |
Aug 05, 2022 | 92.24 | 93.45 | 92.15 | 93.43 | 4,688,362 | +0.27(+0.28%) |
Aug 04, 2022 | 93.41 | 93.50 | 92.59 | 93.17 | 4,212,637 | -0.05(-0.05%) |
Aug 03, 2022 | 93.43 | 94.13 | 93.17 | 93.22 | 4,742,180 | +0.29(+0.32%) |
Aug 02, 2022 | 94.01 | 94.30 | 92.84 | 92.92 | 4,819,028 | -1.21(-1.29%) |