Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 69.95 | 70.69 | 69.21 | 69.99 | 298,062 | -0.90(-1.28%) |
Oct 28, 2022 | 68.98 | 71.04 | 68.70 | 70.89 | 225,743 | +1.84(+2.66%) |
Oct 27, 2022 | 69.18 | 70.80 | 68.98 | 69.05 | 253,981 | +0.19(+0.27%) |
Oct 26, 2022 | 68.61 | 70.73 | 67.55 | 68.87 | 287,917 | +0.62(+0.91%) |
Oct 25, 2022 | 66.55 | 68.77 | 66.55 | 68.25 | 525,597 | +2.11(+3.19%) |
Oct 24, 2022 | 67.44 | 68.07 | 65.99 | 66.14 | 548,090 | -0.94(-1.41%) |
Oct 21, 2022 | 71.55 | 72.23 | 65.95 | 67.08 | 766,676 | -1.36(-1.98%) |
Oct 20, 2022 | 70.17 | 70.52 | 68.33 | 68.44 | 366,051 | -1.96(-2.78%) |
Oct 19, 2022 | 72.02 | 72.66 | 69.61 | 70.39 | 276,416 | -2.56(-3.52%) |
Oct 18, 2022 | 73.02 | 74.08 | 72.27 | 72.95 | 215,551 | +1.67(+2.34%) |
Oct 17, 2022 | 70.39 | 72.02 | 70.20 | 71.28 | 249,544 | +2.32(+3.36%) |
Oct 14, 2022 | 71.81 | 72.72 | 68.55 | 68.97 | 223,585 | -2.63(-3.68%) |
Oct 13, 2022 | 70.13 | 71.91 | 68.55 | 71.60 | 343,845 | +0.01(+0.01%) |
Oct 12, 2022 | 73.17 | 73.17 | 70.96 | 71.59 | 226,208 | -1.74(-2.37%) |
Oct 11, 2022 | 72.57 | 74.07 | 72.27 | 73.33 | 379,748 | +0.10(+0.13%) |
Oct 10, 2022 | 71.93 | 73.77 | 71.57 | 73.23 | 166,732 | +1.97(+2.76%) |
Oct 07, 2022 | 73.24 | 73.42 | 70.96 | 71.27 | 213,869 | -2.72(-3.68%) |
Oct 06, 2022 | 73.76 | 74.85 | 73.46 | 73.99 | 197,623 | -0.13(-0.17%) |
Oct 05, 2022 | 74.21 | 75.55 | 73.49 | 74.11 | 222,016 | -1.36(-1.80%) |
Oct 04, 2022 | 74.33 | 76.16 | 74.33 | 75.47 | 236,307 | +2.08(+2.84%) |
Oct 03, 2022 | 72.37 | 73.84 | 71.56 | 73.39 | 223,905 | +2.49(+3.51%) |
Sep 30, 2022 | 70.84 | 72.68 | 70.70 | 70.90 | 338,203 | +0.14(+0.19%) |
Sep 29, 2022 | 69.83 | 70.83 | 69.27 | 70.76 | 343,884 | -0.31(-0.44%) |
Sep 28, 2022 | 68.02 | 71.31 | 67.80 | 71.08 | 453,693 | +3.57(+5.28%) |
Sep 27, 2022 | 67.94 | 69.08 | 66.61 | 67.51 | 263,521 | +0.34(+0.51%) |
Sep 26, 2022 | 68.05 | 68.73 | 66.67 | 67.17 | 248,283 | -1.22(-1.78%) |
Sep 23, 2022 | 69.54 | 70.05 | 67.85 | 68.39 | 266,061 | -1.87(-2.66%) |
Sep 22, 2022 | 71.83 | 72.21 | 69.86 | 70.25 | 238,277 | -2.16(-2.99%) |
Sep 21, 2022 | 72.96 | 74.45 | 72.30 | 72.41 | 269,063 | +0.07(+0.09%) |
Sep 20, 2022 | 73.08 | 73.08 | 71.19 | 72.35 | 292,232 | -1.72(-2.32%) |
Sep 19, 2022 | 71.62 | 74.37 | 71.26 | 74.07 | 243,039 | +1.90(+2.63%) |
Sep 16, 2022 | 71.35 | 72.62 | 70.32 | 72.17 | 1,263,466 | +0.06(+0.08%) |
Sep 15, 2022 | 71.08 | 73.33 | 71.08 | 72.11 | 310,233 | +0.69(+0.96%) |
Sep 14, 2022 | 72.36 | 72.95 | 70.68 | 71.42 | 309,663 | -1.01(-1.40%) |
Sep 13, 2022 | 74.96 | 75.05 | 72.09 | 72.43 | 252,401 | -4.59(-5.96%) |
Sep 12, 2022 | 77.10 | 78.07 | 76.33 | 77.02 | 276,724 | +0.63(+0.82%) |
Sep 09, 2022 | 75.30 | 76.48 | 74.67 | 76.39 | 248,903 | +1.82(+2.44%) |
Sep 08, 2022 | 73.48 | 74.97 | 72.14 | 74.58 | 275,273 | +0.53(+0.72%) |
Sep 07, 2022 | 74.29 | 74.56 | 72.64 | 74.05 | 463,403 | -0.21(-0.28%) |
Sep 06, 2022 | 75.88 | 75.88 | 73.84 | 74.25 | 271,159 | -1.51(-2.00%) |
Sep 02, 2022 | 77.81 | 80.50 | 75.32 | 75.77 | 205,064 | -1.73(-2.23%) |
Sep 01, 2022 | 77.62 | 78.28 | 76.90 | 77.49 | 253,319 | -0.51(-0.65%) |
Aug 31, 2022 | 80.38 | 80.38 | 77.68 | 78.01 | 266,591 | -1.46(-1.84%) |
Aug 30, 2022 | 81.07 | 81.35 | 79.14 | 79.47 | 221,274 | -1.26(-1.57%) |
Aug 29, 2022 | 80.35 | 81.58 | 79.84 | 80.73 | 258,180 | -0.18(-0.22%) |
Aug 26, 2022 | 84.40 | 85.12 | 80.79 | 80.91 | 205,673 | -3.40(-4.03%) |
Aug 25, 2022 | 83.83 | 84.82 | 83.27 | 84.31 | 200,169 | +1.00(+1.20%) |
Aug 24, 2022 | 82.99 | 84.42 | 82.81 | 83.31 | 198,336 | -0.34(-0.41%) |
Aug 23, 2022 | 85.16 | 85.52 | 82.80 | 83.65 | 221,032 | -0.95(-1.12%) |
Aug 22, 2022 | 86.20 | 86.28 | 84.27 | 84.60 | 358,591 | -2.61(-2.99%) |
Aug 19, 2022 | 87.83 | 88.24 | 86.22 | 87.21 | 224,947 | -0.92(-1.04%) |
Aug 18, 2022 | 87.29 | 88.16 | 86.98 | 88.13 | 182,719 | +1.20(+1.37%) |
Aug 17, 2022 | 87.67 | 87.72 | 85.96 | 86.93 | 221,675 | -1.72(-1.94%) |
Aug 16, 2022 | 87.53 | 89.24 | 87.25 | 88.66 | 261,345 | +0.83(+0.95%) |
Aug 15, 2022 | 87.43 | 88.08 | 86.80 | 87.82 | 301,583 | +0.50(+0.57%) |
Aug 12, 2022 | 87.81 | 88.10 | 86.06 | 87.33 | 302,183 | -0.16(-0.18%) |
Aug 11, 2022 | 86.40 | 88.46 | 85.76 | 87.48 | 176,091 | +1.73(+2.02%) |
Aug 10, 2022 | 84.93 | 86.74 | 84.47 | 85.75 | 371,080 | +2.38(+2.86%) |
Aug 09, 2022 | 88.68 | 88.68 | 83.08 | 83.37 | 486,070 | -5.34(-6.02%) |
Aug 08, 2022 | 87.54 | 88.92 | 87.15 | 88.71 | 319,380 | +2.05(+2.36%) |
Aug 05, 2022 | 85.59 | 86.73 | 84.93 | 86.66 | 426,554 | +0.06(+0.07%) |
Aug 04, 2022 | 87.39 | 88.10 | 86.39 | 86.60 | 359,646 | -1.28(-1.46%) |
Aug 03, 2022 | 88.08 | 88.71 | 86.43 | 87.88 | 230,847 | -0.03(-0.03%) |
Aug 02, 2022 | 89.66 | 90.03 | 87.88 | 87.91 | 311,658 | -2.21(-2.46%) |