Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 63.42 | 63.89 | 62.47 | 63.01 | 1,312,582 | -0.78(-1.22%) |
Oct 28, 2022 | 61.81 | 63.82 | 61.35 | 63.79 | 1,484,180 | +1.73(+2.79%) |
Oct 27, 2022 | 61.91 | 64.13 | 61.63 | 62.06 | 2,377,395 | +0.51(+0.83%) |
Oct 26, 2022 | 61.90 | 62.92 | 61.01 | 61.55 | 1,515,674 | -0.30(-0.49%) |
Oct 25, 2022 | 58.45 | 62.14 | 58.45 | 61.85 | 2,076,938 | +3.62(+6.22%) |
Oct 24, 2022 | 55.28 | 58.47 | 54.85 | 58.23 | 4,035,202 | +2.54(+4.56%) |
Oct 21, 2022 | 56.62 | 56.84 | 55.02 | 55.69 | 3,294,826 | -0.78(-1.38%) |
Oct 20, 2022 | 57.92 | 58.85 | 56.43 | 56.47 | 2,711,908 | -1.03(-1.79%) |
Oct 19, 2022 | 59.71 | 60.03 | 56.52 | 57.50 | 5,548,108 | -3.19(-5.26%) |
Oct 18, 2022 | 63.70 | 64.97 | 59.80 | 60.69 | 5,694,236 | -1.34(-2.16%) |
Oct 17, 2022 | 61.82 | 63.08 | 60.99 | 62.03 | 2,476,125 | +1.83(+3.04%) |
Oct 14, 2022 | 63.00 | 63.75 | 60.11 | 60.20 | 1,929,272 | -2.19(-3.51%) |
Oct 13, 2022 | 60.62 | 63.60 | 59.23 | 62.39 | 1,977,563 | +0.28(+0.45%) |
Oct 12, 2022 | 63.18 | 63.29 | 61.73 | 62.11 | 1,712,539 | -0.93(-1.48%) |
Oct 11, 2022 | 63.60 | 64.64 | 61.98 | 63.04 | 2,310,756 | -0.56(-0.88%) |
Oct 10, 2022 | 62.40 | 65.04 | 61.87 | 63.60 | 2,605,056 | +1.29(+2.07%) |
Oct 07, 2022 | 64.18 | 64.69 | 61.65 | 62.31 | 2,247,330 | -3.08(-4.71%) |
Oct 06, 2022 | 66.89 | 67.83 | 64.48 | 65.39 | 2,104,469 | -1.32(-1.98%) |
Oct 05, 2022 | 67.26 | 67.74 | 64.71 | 66.71 | 3,143,702 | -1.74(-2.54%) |
Oct 04, 2022 | 69.16 | 70.17 | 67.19 | 68.45 | 2,480,657 | +0.71(+1.05%) |
Oct 03, 2022 | 65.39 | 69.28 | 64.30 | 67.74 | 3,580,097 | +1.72(+2.61%) |
Sep 30, 2022 | 65.00 | 67.66 | 63.60 | 66.02 | 5,557,297 | +0.86(+1.32%) |
Sep 29, 2022 | 73.75 | 75.99 | 64.44 | 65.16 | 17,196,116 | -21.26(-24.60%) |
Sep 28, 2022 | 82.35 | 86.85 | 82.12 | 86.42 | 3,075,726 | +5.27(+6.49%) |
Sep 27, 2022 | 81.34 | 82.37 | 79.84 | 81.15 | 1,532,178 | +1.18(+1.48%) |
Sep 26, 2022 | 79.49 | 81.38 | 79.08 | 79.97 | 1,756,039 | +0.48(+0.60%) |
Sep 23, 2022 | 78.33 | 79.56 | 76.00 | 79.49 | 2,517,278 | -0.28(-0.35%) |
Sep 22, 2022 | 80.56 | 81.56 | 79.57 | 79.77 | 1,412,470 | -1.29(-1.59%) |
Sep 21, 2022 | 82.65 | 84.44 | 80.97 | 81.06 | 1,272,954 | -1.13(-1.37%) |
Sep 20, 2022 | 84.76 | 85.08 | 80.50 | 82.19 | 1,693,134 | -3.99(-4.63%) |
Sep 19, 2022 | 84.24 | 86.33 | 83.70 | 86.18 | 1,089,398 | +1.45(+1.71%) |
Sep 16, 2022 | 84.25 | 85.53 | 83.08 | 84.73 | 1,987,593 | -0.25(-0.29%) |
Sep 15, 2022 | 86.07 | 86.90 | 84.49 | 84.98 | 1,090,191 | -0.42(-0.49%) |
Sep 14, 2022 | 85.93 | 86.51 | 83.30 | 85.40 | 1,044,814 | -0.17(-0.20%) |
Sep 13, 2022 | 87.50 | 88.28 | 85.13 | 85.57 | 1,240,943 | -5.51(-6.05%) |
Sep 12, 2022 | 92.43 | 93.34 | 90.60 | 91.08 | 1,007,557 | +0.08(+0.09%) |
Sep 09, 2022 | 86.62 | 91.42 | 86.50 | 91.00 | 1,961,362 | +2.12(+2.39%) |
Sep 08, 2022 | 87.48 | 88.96 | 86.49 | 88.88 | 858,069 | +0.36(+0.41%) |
Sep 07, 2022 | 84.96 | 88.69 | 84.80 | 88.52 | 1,385,423 | +3.39(+3.98%) |
Sep 06, 2022 | 88.12 | 88.12 | 84.40 | 85.13 | 1,698,320 | -2.43(-2.78%) |
Sep 02, 2022 | 90.34 | 90.56 | 87.05 | 87.56 | 1,048,933 | -1.56(-1.75%) |
Sep 01, 2022 | 88.21 | 89.22 | 86.93 | 89.12 | 1,113,643 | +0.68(+0.77%) |
Aug 31, 2022 | 90.34 | 90.73 | 88.34 | 88.44 | 1,535,470 | -1.89(-2.09%) |
Aug 30, 2022 | 91.89 | 92.10 | 89.39 | 90.33 | 1,140,743 | -0.37(-0.41%) |
Aug 29, 2022 | 89.00 | 91.00 | 88.46 | 90.70 | 1,021,554 | +0.70(+0.78%) |
Aug 26, 2022 | 94.00 | 94.42 | 89.61 | 90.00 | 935,058 | -3.24(-3.47%) |
Aug 25, 2022 | 91.71 | 93.47 | 90.83 | 93.24 | 858,768 | +2.32(+2.55%) |
Aug 24, 2022 | 90.64 | 92.05 | 90.05 | 90.92 | 842,619 | +0.58(+0.64%) |
Aug 23, 2022 | 90.11 | 91.28 | 89.07 | 90.34 | 1,125,633 | +0.48(+0.53%) |
Aug 22, 2022 | 93.97 | 93.97 | 89.69 | 89.86 | 1,387,360 | -6.41(-6.66%) |
Aug 19, 2022 | 97.56 | 98.15 | 95.56 | 96.27 | 1,016,489 | -2.47(-2.50%) |
Aug 18, 2022 | 99.99 | 99.99 | 97.93 | 98.74 | 809,090 | -1.27(-1.27%) |
Aug 17, 2022 | 103.06 | 103.06 | 98.97 | 100.01 | 1,472,602 | -4.21(-4.04%) |
Aug 16, 2022 | 101.07 | 106.24 | 101.07 | 104.22 | 1,336,315 | +2.80(+2.76%) |
Aug 15, 2022 | 101.22 | 102.20 | 100.47 | 101.42 | 788,740 | -0.17(-0.17%) |
Aug 12, 2022 | 102.11 | 102.30 | 100.58 | 101.59 | 658,190 | -0.11(-0.11%) |
Aug 11, 2022 | 101.34 | 103.26 | 101.26 | 101.70 | 936,834 | +1.68(+1.68%) |
Aug 10, 2022 | 99.88 | 101.19 | 99.24 | 100.02 | 968,377 | +3.05(+3.15%) |
Aug 09, 2022 | 99.14 | 99.25 | 95.63 | 96.97 | 709,418 | -2.80(-2.81%) |
Aug 08, 2022 | 99.92 | 102.12 | 99.67 | 99.77 | 903,851 | +0.60(+0.61%) |
Aug 05, 2022 | 98.60 | 100.70 | 98.32 | 99.17 | 710,800 | -0.30(-0.30%) |
Aug 04, 2022 | 99.93 | 101.86 | 99.15 | 99.47 | 737,242 | -0.33(-0.33%) |
Aug 03, 2022 | 100.53 | 100.90 | 98.48 | 99.80 | 1,022,784 | +0.78(+0.79%) |
Aug 02, 2022 | 100.71 | 101.33 | 98.66 | 99.02 | 1,274,972 | -2.94(-2.88%) |