Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 73.87 | 75.21 | 73.23 | 74.27 | 6,051,575 | -0.02(-0.03%) |
Oct 28, 2022 | 71.43 | 74.39 | 70.85 | 74.29 | 2,967,811 | +2.69(+3.75%) |
Oct 27, 2022 | 68.53 | 74.18 | 68.49 | 71.60 | 6,216,516 | -3.43(-4.58%) |
Oct 26, 2022 | 74.84 | 75.68 | 74.41 | 75.03 | 3,119,408 | +0.39(+0.52%) |
Oct 25, 2022 | 71.91 | 74.65 | 71.91 | 74.65 | 1,793,943 | +2.79(+3.88%) |
Oct 24, 2022 | 70.06 | 72.09 | 69.29 | 71.86 | 2,157,967 | +1.88(+2.69%) |
Oct 21, 2022 | 68.64 | 70.13 | 67.74 | 69.97 | 1,974,331 | +1.70(+2.49%) |
Oct 20, 2022 | 70.47 | 71.88 | 68.20 | 68.27 | 1,884,668 | -1.84(-2.62%) |
Oct 19, 2022 | 72.30 | 72.69 | 69.23 | 70.10 | 2,032,955 | -3.07(-4.19%) |
Oct 18, 2022 | 74.15 | 74.81 | 71.90 | 73.17 | 2,484,173 | +0.81(+1.12%) |
Oct 17, 2022 | 74.40 | 74.64 | 72.21 | 72.36 | 1,749,847 | -0.06(-0.08%) |
Oct 14, 2022 | 72.90 | 73.64 | 71.95 | 72.41 | 1,607,347 | -0.48(-0.66%) |
Oct 13, 2022 | 69.22 | 73.60 | 66.46 | 72.90 | 2,804,175 | +1.25(+1.74%) |
Oct 12, 2022 | 71.92 | 72.60 | 70.50 | 71.65 | 2,302,232 | -0.88(-1.21%) |
Oct 11, 2022 | 72.91 | 73.99 | 71.90 | 72.53 | 2,541,889 | -0.56(-0.76%) |
Oct 10, 2022 | 74.13 | 74.21 | 72.18 | 73.09 | 1,385,800 | -0.26(-0.36%) |
Oct 07, 2022 | 75.59 | 75.71 | 73.09 | 73.35 | 1,944,474 | -3.35(-4.37%) |
Oct 06, 2022 | 77.74 | 78.53 | 76.29 | 76.70 | 1,400,827 | -1.17(-1.51%) |
Oct 05, 2022 | 77.34 | 78.50 | 76.37 | 77.87 | 1,252,884 | -0.87(-1.11%) |
Oct 04, 2022 | 76.08 | 78.90 | 76.08 | 78.74 | 2,246,520 | +3.96(+5.30%) |
Oct 03, 2022 | 72.22 | 75.44 | 72.06 | 74.78 | 2,166,314 | +3.61(+5.08%) |
Sep 30, 2022 | 73.44 | 73.77 | 71.09 | 71.16 | 2,001,096 | -1.89(-2.59%) |
Sep 29, 2022 | 74.13 | 74.41 | 72.09 | 73.06 | 1,614,037 | -2.25(-2.99%) |
Sep 28, 2022 | 74.02 | 75.66 | 73.88 | 75.31 | 1,514,409 | +1.82(+2.47%) |
Sep 27, 2022 | 75.36 | 76.13 | 72.79 | 73.49 | 1,503,783 | -1.11(-1.48%) |
Sep 26, 2022 | 74.14 | 76.33 | 73.97 | 74.60 | 1,691,789 | -0.13(-0.18%) |
Sep 23, 2022 | 75.70 | 75.97 | 72.55 | 74.73 | 3,033,178 | -1.69(-2.22%) |
Sep 22, 2022 | 78.64 | 78.86 | 76.29 | 76.43 | 1,641,105 | -2.55(-3.22%) |
Sep 21, 2022 | 80.53 | 81.63 | 78.97 | 78.97 | 1,370,894 | -0.85(-1.07%) |
Sep 20, 2022 | 80.64 | 81.00 | 79.33 | 79.82 | 1,248,276 | -1.99(-2.43%) |
Sep 19, 2022 | 80.48 | 82.28 | 80.24 | 81.81 | 1,695,895 | +0.96(+1.18%) |
Sep 16, 2022 | 80.01 | 81.41 | 79.38 | 80.85 | 2,611,926 | -0.16(-0.20%) |
Sep 15, 2022 | 81.98 | 83.74 | 80.36 | 81.01 | 2,135,722 | -0.86(-1.05%) |
Sep 14, 2022 | 82.55 | 82.87 | 80.84 | 81.88 | 1,942,774 | -0.81(-0.98%) |
Sep 13, 2022 | 84.70 | 85.29 | 82.47 | 82.69 | 1,848,916 | -4.13(-4.75%) |
Sep 12, 2022 | 85.52 | 86.86 | 85.10 | 86.81 | 1,667,304 | +2.13(+2.51%) |
Sep 09, 2022 | 83.82 | 85.41 | 83.50 | 84.69 | 1,297,012 | +1.37(+1.65%) |
Sep 08, 2022 | 81.71 | 83.45 | 80.79 | 83.31 | 1,145,484 | +0.54(+0.65%) |
Sep 07, 2022 | 80.66 | 82.90 | 80.07 | 82.77 | 1,206,317 | +2.06(+2.56%) |
Sep 06, 2022 | 81.74 | 81.98 | 80.22 | 80.71 | 1,741,631 | -0.44(-0.55%) |
Sep 02, 2022 | 83.44 | 83.59 | 80.69 | 81.16 | 1,514,146 | -1.05(-1.28%) |
Sep 01, 2022 | 82.40 | 82.50 | 80.61 | 82.21 | 1,742,681 | -0.39(-0.48%) |
Aug 31, 2022 | 83.94 | 84.47 | 82.26 | 82.60 | 2,330,436 | -0.86(-1.03%) |
Aug 30, 2022 | 85.28 | 86.30 | 83.27 | 83.46 | 1,512,306 | -0.86(-1.02%) |
Aug 29, 2022 | 84.38 | 85.06 | 83.40 | 84.33 | 1,310,737 | -0.12(-0.14%) |
Aug 26, 2022 | 89.70 | 89.89 | 84.42 | 84.45 | 1,433,832 | -4.66(-5.23%) |
Aug 25, 2022 | 88.02 | 89.44 | 87.85 | 89.11 | 856,542 | +1.41(+1.60%) |
Aug 24, 2022 | 86.31 | 87.94 | 85.77 | 87.70 | 1,509,116 | +1.13(+1.31%) |
Aug 23, 2022 | 88.29 | 89.22 | 86.36 | 86.57 | 2,020,089 | -1.81(-2.05%) |
Aug 22, 2022 | 91.73 | 91.90 | 88.26 | 88.38 | 2,010,187 | -4.43(-4.78%) |
Aug 19, 2022 | 95.25 | 95.30 | 92.07 | 92.81 | 2,047,925 | -3.26(-3.40%) |
Aug 18, 2022 | 96.46 | 96.46 | 94.65 | 96.07 | 1,433,712 | -0.07(-0.07%) |
Aug 17, 2022 | 95.03 | 96.50 | 93.78 | 96.14 | 1,625,472 | -0.98(-1.00%) |
Aug 16, 2022 | 94.70 | 97.90 | 93.56 | 97.11 | 2,562,921 | +1.91(+2.01%) |
Aug 15, 2022 | 92.87 | 95.74 | 92.87 | 95.20 | 2,459,503 | +1.58(+1.68%) |
Aug 12, 2022 | 92.45 | 93.80 | 91.47 | 93.63 | 1,388,272 | +1.46(+1.59%) |
Aug 11, 2022 | 90.86 | 94.28 | 90.12 | 92.16 | 2,428,265 | +3.16(+3.55%) |
Aug 10, 2022 | 87.94 | 90.44 | 87.94 | 89.00 | 2,758,764 | +3.03(+3.52%) |
Aug 09, 2022 | 90.09 | 90.79 | 85.80 | 85.98 | 2,769,226 | -4.90(-5.40%) |
Aug 08, 2022 | 90.91 | 93.01 | 90.50 | 90.88 | 1,675,696 | +0.90(+1.00%) |
Aug 05, 2022 | 88.20 | 90.97 | 87.51 | 89.98 | 2,136,158 | +2.17(+2.47%) |
Aug 04, 2022 | 88.14 | 89.66 | 87.69 | 87.81 | 2,685,020 | -0.04(-0.04%) |
Aug 03, 2022 | 88.26 | 88.28 | 86.14 | 87.85 | 3,448,652 | -0.34(-0.38%) |
Aug 02, 2022 | 90.09 | 90.56 | 88.15 | 88.19 | 1,927,525 | -2.87(-3.15%) |