Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 74.30 | 74.89 | 72.51 | 72.60 | 640,540 | -2.49(-3.32%) |
Oct 28, 2022 | 72.61 | 76.14 | 71.63 | 75.09 | 980,197 | +3.37(+4.70%) |
Oct 27, 2022 | 73.97 | 74.35 | 70.47 | 71.72 | 978,521 | -1.90(-2.58%) |
Oct 26, 2022 | 73.28 | 74.73 | 72.90 | 73.62 | 336,337 | -0.16(-0.21%) |
Oct 25, 2022 | 72.40 | 74.16 | 72.40 | 73.78 | 351,484 | +1.62(+2.24%) |
Oct 24, 2022 | 71.40 | 72.30 | 70.51 | 72.16 | 277,362 | +1.35(+1.91%) |
Oct 21, 2022 | 69.05 | 70.95 | 68.74 | 70.81 | 240,511 | +1.57(+2.27%) |
Oct 20, 2022 | 71.23 | 72.12 | 69.04 | 69.24 | 275,458 | -1.59(-2.24%) |
Oct 19, 2022 | 70.83 | 71.38 | 69.93 | 70.82 | 313,242 | -0.51(-0.71%) |
Oct 18, 2022 | 71.56 | 72.49 | 70.74 | 71.33 | 345,694 | +0.98(+1.40%) |
Oct 17, 2022 | 71.19 | 71.37 | 70.13 | 70.35 | 492,909 | +0.44(+0.63%) |
Oct 14, 2022 | 71.26 | 71.75 | 69.67 | 69.91 | 356,078 | -0.80(-1.13%) |
Oct 13, 2022 | 68.70 | 71.71 | 67.63 | 70.71 | 558,681 | +0.14(+0.19%) |
Oct 12, 2022 | 70.76 | 71.85 | 70.24 | 70.57 | 300,903 | -0.01(-0.01%) |
Oct 11, 2022 | 70.37 | 71.92 | 69.65 | 70.58 | 358,539 | +0.36(+0.51%) |
Oct 10, 2022 | 71.05 | 71.18 | 69.43 | 70.22 | 267,520 | -0.69(-0.98%) |
Oct 07, 2022 | 72.27 | 72.69 | 70.58 | 70.91 | 250,666 | -2.39(-3.26%) |
Oct 06, 2022 | 72.66 | 73.57 | 72.66 | 73.30 | 337,534 | +0.02(+0.03%) |
Oct 05, 2022 | 69.88 | 73.56 | 69.88 | 73.28 | 397,822 | +2.35(+3.31%) |
Oct 04, 2022 | 68.65 | 70.98 | 68.65 | 70.93 | 384,146 | +3.60(+5.34%) |
Oct 03, 2022 | 66.48 | 68.01 | 65.81 | 67.34 | 352,876 | +1.75(+2.67%) |
Sep 30, 2022 | 65.36 | 66.26 | 63.36 | 65.58 | 691,389 | -1.31(-1.95%) |
Sep 29, 2022 | 67.08 | 67.61 | 66.34 | 66.89 | 452,705 | -1.14(-1.68%) |
Sep 28, 2022 | 65.96 | 68.28 | 66.19 | 68.03 | 430,288 | +2.37(+3.61%) |
Sep 27, 2022 | 66.30 | 66.62 | 64.68 | 65.66 | 382,439 | +0.14(+0.21%) |
Sep 26, 2022 | 65.50 | 66.72 | 65.22 | 65.52 | 470,218 | -0.21(-0.33%) |
Sep 23, 2022 | 65.72 | 65.94 | 64.83 | 65.74 | 588,030 | -0.68(-1.03%) |
Sep 22, 2022 | 68.27 | 68.62 | 66.40 | 66.42 | 277,018 | -1.83(-2.68%) |
Sep 21, 2022 | 69.29 | 70.51 | 68.22 | 68.25 | 297,927 | -0.85(-1.23%) |
Sep 20, 2022 | 70.00 | 70.52 | 68.88 | 69.10 | 414,291 | -1.75(-2.48%) |
Sep 19, 2022 | 68.52 | 70.91 | 68.52 | 70.85 | 425,160 | +1.67(+2.41%) |
Sep 16, 2022 | 69.73 | 70.16 | 68.78 | 69.19 | 635,521 | -1.03(-1.47%) |
Sep 15, 2022 | 70.39 | 72.06 | 69.99 | 70.22 | 289,441 | -0.44(-0.62%) |
Sep 14, 2022 | 71.38 | 71.38 | 69.94 | 70.66 | 299,554 | -0.36(-0.51%) |
Sep 13, 2022 | 72.72 | 72.91 | 70.86 | 71.02 | 297,998 | -3.67(-4.92%) |
Sep 12, 2022 | 72.86 | 74.88 | 72.86 | 74.69 | 315,478 | +2.25(+3.11%) |
Sep 09, 2022 | 71.66 | 72.61 | 71.42 | 72.44 | 232,201 | +1.56(+2.20%) |
Sep 08, 2022 | 69.28 | 70.90 | 68.21 | 70.88 | 283,982 | +1.10(+1.58%) |
Sep 07, 2022 | 67.94 | 69.96 | 67.88 | 69.78 | 234,281 | +1.87(+2.76%) |
Sep 06, 2022 | 69.47 | 69.65 | 67.57 | 67.91 | 418,681 | -1.08(-1.57%) |
Sep 02, 2022 | 70.84 | 70.84 | 68.57 | 68.99 | 336,948 | -0.90(-1.28%) |
Sep 01, 2022 | 69.00 | 69.94 | 68.55 | 69.89 | 316,695 | +0.47(+0.67%) |
Aug 31, 2022 | 70.63 | 70.81 | 69.36 | 69.42 | 332,878 | -0.56(-0.79%) |
Aug 30, 2022 | 71.30 | 71.63 | 69.48 | 69.98 | 507,445 | -0.71(-1.01%) |
Aug 29, 2022 | 70.76 | 71.31 | 70.36 | 70.69 | 245,738 | -0.72(-1.01%) |
Aug 26, 2022 | 73.99 | 74.30 | 71.27 | 71.41 | 278,723 | -2.61(-3.53%) |
Aug 25, 2022 | 72.60 | 74.30 | 72.43 | 74.02 | 240,889 | +1.28(+1.75%) |
Aug 24, 2022 | 71.90 | 72.79 | 71.19 | 72.74 | 271,328 | +0.90(+1.25%) |
Aug 23, 2022 | 71.50 | 72.82 | 71.50 | 71.85 | 208,670 | +0.20(+0.29%) |
Aug 22, 2022 | 72.72 | 72.74 | 71.34 | 71.64 | 291,670 | -2.30(-3.11%) |
Aug 19, 2022 | 75.01 | 75.01 | 73.54 | 73.94 | 226,077 | -1.51(-2.00%) |
Aug 18, 2022 | 75.01 | 75.47 | 73.88 | 75.45 | 211,876 | +0.38(+0.51%) |
Aug 17, 2022 | 75.20 | 75.85 | 74.45 | 75.07 | 377,055 | -0.88(-1.15%) |
Aug 16, 2022 | 74.26 | 76.50 | 74.24 | 75.95 | 491,328 | +1.71(+2.30%) |
Aug 15, 2022 | 73.87 | 74.79 | 73.66 | 74.25 | 387,625 | +0.10(+0.13%) |
Aug 12, 2022 | 74.21 | 74.39 | 73.70 | 74.15 | 255,907 | +0.16(+0.22%) |
Aug 11, 2022 | 74.34 | 75.14 | 73.74 | 73.98 | 236,414 | +0.48(+0.65%) |
Aug 10, 2022 | 73.00 | 73.73 | 72.78 | 73.51 | 272,534 | +1.81(+2.52%) |
Aug 09, 2022 | 73.66 | 73.66 | 71.07 | 71.70 | 268,461 | -2.24(-3.03%) |
Aug 08, 2022 | 73.00 | 74.84 | 73.00 | 73.94 | 570,083 | +1.27(+1.75%) |
Aug 05, 2022 | 71.12 | 72.70 | 70.69 | 72.67 | 394,448 | +1.03(+1.44%) |
Aug 04, 2022 | 71.95 | 72.32 | 71.35 | 71.64 | 302,443 | -0.31(-0.43%) |
Aug 03, 2022 | 70.66 | 72.00 | 70.39 | 71.95 | 261,154 | +1.77(+2.52%) |
Aug 02, 2022 | 70.85 | 70.95 | 69.48 | 70.19 | 347,566 | -1.31(-1.83%) |