Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 73.24 | 73.82 | 72.41 | 73.48 | 1,599,911 | +0.19(+0.26%) |
Oct 28, 2022 | 73.30 | 73.64 | 71.78 | 73.29 | 812,500 | -0.07(-0.09%) |
Oct 27, 2022 | 75.30 | 75.44 | 73.23 | 73.36 | 855,332 | -1.52(-2.03%) |
Oct 26, 2022 | 73.61 | 76.80 | 73.57 | 74.88 | 1,505,405 | +1.31(+1.78%) |
Oct 25, 2022 | 70.83 | 73.97 | 70.83 | 73.57 | 931,494 | +3.18(+4.52%) |
Oct 24, 2022 | 70.56 | 71.11 | 69.61 | 70.39 | 1,102,581 | +0.12(+0.17%) |
Oct 21, 2022 | 70.17 | 70.58 | 68.55 | 70.27 | 1,284,687 | +0.29(+0.41%) |
Oct 20, 2022 | 71.71 | 72.66 | 69.93 | 69.98 | 1,014,861 | -1.96(-2.72%) |
Oct 19, 2022 | 73.61 | 74.24 | 71.30 | 71.94 | 1,081,375 | -3.13(-4.16%) |
Oct 18, 2022 | 75.64 | 77.20 | 74.42 | 75.06 | 993,719 | +1.60(+2.18%) |
Oct 17, 2022 | 70.86 | 74.72 | 70.54 | 73.46 | 1,038,317 | +3.30(+4.70%) |
Oct 14, 2022 | 72.30 | 72.71 | 70.03 | 70.16 | 822,119 | -1.51(-2.11%) |
Oct 13, 2022 | 68.24 | 72.26 | 67.47 | 71.67 | 1,025,879 | +1.51(+2.15%) |
Oct 12, 2022 | 70.40 | 70.86 | 69.73 | 70.16 | 641,690 | +0.22(+0.32%) |
Oct 11, 2022 | 70.59 | 71.16 | 68.64 | 69.94 | 1,432,718 | -0.62(-0.88%) |
Oct 10, 2022 | 73.60 | 73.60 | 70.54 | 70.56 | 1,350,391 | -2.85(-3.89%) |
Oct 07, 2022 | 75.41 | 75.61 | 72.68 | 73.42 | 978,890 | -3.24(-4.23%) |
Oct 06, 2022 | 76.46 | 77.28 | 75.98 | 76.66 | 923,866 | +0.13(+0.17%) |
Oct 05, 2022 | 75.21 | 77.49 | 74.77 | 76.53 | 5,873,912 | -0.00(-0.00%) |
Oct 04, 2022 | 73.90 | 76.59 | 73.90 | 76.53 | 1,325,464 | +3.84(+5.29%) |
Oct 03, 2022 | 70.95 | 73.40 | 70.08 | 72.69 | 807,750 | +2.25(+3.19%) |
Sep 30, 2022 | 71.22 | 72.79 | 70.32 | 70.44 | 891,572 | -0.40(-0.57%) |
Sep 29, 2022 | 71.13 | 71.38 | 70.03 | 70.85 | 890,742 | -1.00(-1.39%) |
Sep 28, 2022 | 71.17 | 72.43 | 70.44 | 71.84 | 1,352,750 | +1.76(+2.52%) |
Sep 27, 2022 | 72.65 | 73.02 | 69.80 | 70.08 | 1,624,734 | -1.87(-2.60%) |
Sep 26, 2022 | 72.23 | 73.29 | 71.56 | 71.95 | 965,509 | -0.24(-0.34%) |
Sep 23, 2022 | 71.91 | 72.28 | 70.30 | 72.19 | 994,408 | +0.21(+0.29%) |
Sep 22, 2022 | 73.39 | 73.81 | 71.41 | 71.99 | 968,041 | -1.50(-2.04%) |
Sep 21, 2022 | 75.25 | 76.05 | 73.27 | 73.48 | 1,420,373 | -0.95(-1.28%) |
Sep 20, 2022 | 74.39 | 75.14 | 73.36 | 74.43 | 903,631 | -0.96(-1.28%) |
Sep 19, 2022 | 76.05 | 76.05 | 74.29 | 75.40 | 1,329,386 | -0.90(-1.17%) |
Sep 16, 2022 | 77.87 | 77.87 | 74.77 | 76.29 | 1,874,229 | -2.18(-2.78%) |
Sep 15, 2022 | 79.45 | 80.73 | 78.24 | 78.47 | 786,145 | -0.82(-1.03%) |
Sep 14, 2022 | 80.18 | 80.33 | 78.19 | 79.29 | 1,234,630 | -1.04(-1.29%) |
Sep 13, 2022 | 82.97 | 83.61 | 80.22 | 80.33 | 906,042 | -5.20(-6.08%) |
Sep 12, 2022 | 85.91 | 86.73 | 85.15 | 85.53 | 711,470 | -0.49(-0.57%) |
Sep 09, 2022 | 85.15 | 86.47 | 84.96 | 86.01 | 766,704 | +1.02(+1.20%) |
Sep 08, 2022 | 82.09 | 85.01 | 81.45 | 85.00 | 969,009 | +2.12(+2.56%) |
Sep 07, 2022 | 80.50 | 82.99 | 79.03 | 82.88 | 1,446,817 | +1.26(+1.55%) |
Sep 06, 2022 | 81.70 | 82.30 | 80.91 | 81.61 | 908,743 | -0.25(-0.30%) |
Sep 02, 2022 | 83.19 | 83.62 | 81.58 | 81.86 | 601,765 | -0.70(-0.84%) |
Sep 01, 2022 | 81.45 | 82.58 | 80.18 | 82.56 | 697,960 | +0.26(+0.31%) |
Aug 31, 2022 | 83.57 | 84.23 | 82.30 | 82.30 | 787,213 | -0.39(-0.47%) |
Aug 30, 2022 | 83.38 | 83.42 | 82.28 | 82.69 | 999,605 | -0.00(-0.00%) |
Aug 29, 2022 | 82.82 | 83.82 | 82.19 | 82.69 | 667,263 | -1.33(-1.58%) |
Aug 26, 2022 | 88.83 | 88.86 | 84.02 | 84.02 | 603,498 | -4.93(-5.54%) |
Aug 25, 2022 | 87.49 | 89.14 | 86.50 | 88.95 | 701,024 | +2.88(+3.35%) |
Aug 24, 2022 | 85.10 | 86.46 | 84.70 | 86.06 | 928,680 | +1.20(+1.42%) |
Aug 23, 2022 | 85.38 | 85.53 | 84.26 | 84.86 | 704,358 | -0.87(-1.02%) |
Aug 22, 2022 | 86.80 | 87.36 | 85.42 | 85.73 | 438,156 | -2.28(-2.59%) |
Aug 19, 2022 | 89.37 | 89.54 | 87.53 | 88.01 | 493,358 | -1.64(-1.83%) |
Aug 18, 2022 | 89.98 | 90.02 | 88.43 | 89.65 | 703,665 | -0.33(-0.36%) |
Aug 17, 2022 | 90.77 | 91.96 | 89.59 | 89.98 | 848,389 | -1.81(-1.97%) |
Aug 16, 2022 | 92.58 | 92.58 | 90.94 | 91.79 | 840,512 | -1.99(-2.12%) |
Aug 15, 2022 | 94.25 | 95.48 | 93.36 | 93.78 | 486,673 | -0.39(-0.41%) |
Aug 12, 2022 | 92.72 | 94.38 | 92.72 | 94.17 | 516,697 | +1.31(+1.42%) |
Aug 11, 2022 | 94.60 | 95.69 | 92.82 | 92.85 | 498,096 | -1.37(-1.45%) |
Aug 10, 2022 | 91.63 | 94.34 | 89.99 | 94.22 | 789,377 | +4.67(+5.21%) |
Aug 09, 2022 | 93.09 | 93.09 | 88.60 | 89.55 | 1,216,788 | -3.48(-3.74%) |
Aug 08, 2022 | 95.07 | 95.63 | 92.86 | 93.03 | 652,292 | -1.94(-2.04%) |
Aug 05, 2022 | 95.20 | 95.68 | 92.43 | 94.97 | 715,764 | -1.97(-2.03%) |
Aug 04, 2022 | 96.31 | 97.20 | 93.36 | 96.94 | 1,810,169 | -0.24(-0.24%) |
Aug 03, 2022 | 97.32 | 98.53 | 96.34 | 97.17 | 1,125,754 | +1.20(+1.25%) |
Aug 02, 2022 | 94.31 | 97.15 | 94.31 | 95.97 | 946,359 | +0.93(+0.98%) |