Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 73.97 | 74.16 | 73.94 | 73.97 | 5,592,658 | +0.00(+0.00%) |
Oct 28, 2022 | 74.00 | 74.01 | 73.89 | 73.97 | 4,954,178 | +0.07(+0.09%) |
Oct 27, 2022 | 73.93 | 74.06 | 73.90 | 73.90 | 4,912,113 | +0.01(+0.01%) |
Oct 26, 2022 | 73.94 | 74.03 | 73.89 | 73.89 | 5,367,579 | -0.04(-0.05%) |
Oct 25, 2022 | 73.95 | 73.99 | 73.87 | 73.93 | 5,237,681 | +0.03(+0.04%) |
Oct 24, 2022 | 73.89 | 74.21 | 73.83 | 73.90 | 5,902,321 | -0.10(-0.14%) |
Oct 21, 2022 | 73.82 | 74.08 | 73.69 | 74.00 | 7,653,639 | +0.21(+0.28%) |
Oct 20, 2022 | 73.72 | 73.85 | 73.59 | 73.79 | 7,999,706 | +0.22(+0.30%) |
Oct 19, 2022 | 73.72 | 73.92 | 73.54 | 73.57 | 8,480,719 | -0.11(-0.15%) |
Oct 18, 2022 | 73.95 | 74.00 | 73.37 | 73.68 | 15,666,635 | -0.46(-0.62%) |
Oct 17, 2022 | 73.96 | 74.14 | 73.85 | 74.14 | 23,752,900 | +5.92(+8.68%) |
Oct 14, 2022 | 69.72 | 70.72 | 68.04 | 68.22 | 962,414 | -2.24(-3.18%) |
Oct 13, 2022 | 68.27 | 71.41 | 68.13 | 70.46 | 1,177,965 | +1.09(+1.57%) |
Oct 12, 2022 | 68.48 | 69.89 | 67.88 | 69.37 | 582,768 | +0.34(+0.49%) |
Oct 11, 2022 | 67.57 | 69.56 | 67.41 | 69.03 | 871,226 | +0.28(+0.41%) |
Oct 10, 2022 | 69.99 | 70.73 | 68.18 | 68.75 | 838,871 | -0.95(-1.36%) |
Oct 07, 2022 | 69.77 | 70.70 | 68.95 | 69.70 | 1,167,879 | -0.06(-0.09%) |
Oct 06, 2022 | 69.22 | 70.50 | 68.95 | 69.76 | 1,257,333 | +0.11(+0.16%) |
Oct 05, 2022 | 69.98 | 70.81 | 68.68 | 69.65 | 1,221,157 | -0.10(-0.14%) |
Oct 04, 2022 | 69.11 | 69.98 | 68.58 | 69.75 | 1,349,042 | +1.47(+2.15%) |
Oct 03, 2022 | 69.09 | 69.28 | 67.84 | 68.28 | 1,837,282 | +1.47(+2.20%) |
Sep 30, 2022 | 66.01 | 67.25 | 65.40 | 66.81 | 719,276 | +0.23(+0.35%) |
Sep 29, 2022 | 66.47 | 66.84 | 64.98 | 66.58 | 822,524 | -0.40(-0.60%) |
Sep 28, 2022 | 64.20 | 67.25 | 64.00 | 66.98 | 1,249,688 | +3.28(+5.15%) |
Sep 27, 2022 | 63.79 | 64.53 | 62.99 | 63.70 | 999,788 | +1.05(+1.68%) |
Sep 26, 2022 | 64.00 | 65.16 | 61.75 | 62.65 | 2,287,018 | -1.40(-2.19%) |
Sep 23, 2022 | 65.58 | 66.34 | 63.55 | 64.05 | 2,620,939 | -3.83(-5.64%) |
Sep 22, 2022 | 70.33 | 70.48 | 67.87 | 67.88 | 1,124,199 | -1.20(-1.74%) |
Sep 21, 2022 | 70.78 | 70.95 | 69.06 | 69.08 | 1,073,618 | -0.61(-0.88%) |
Sep 20, 2022 | 70.01 | 70.33 | 69.05 | 69.69 | 1,068,107 | -0.56(-0.80%) |
Sep 19, 2022 | 68.45 | 70.31 | 68.19 | 70.25 | 1,081,039 | +0.41(+0.59%) |
Sep 16, 2022 | 70.69 | 70.69 | 68.76 | 69.84 | 1,762,719 | -1.05(-1.48%) |
Sep 15, 2022 | 70.46 | 71.38 | 69.85 | 70.89 | 873,332 | -0.98(-1.36%) |
Sep 14, 2022 | 70.64 | 72.05 | 70.45 | 71.87 | 1,291,492 | +2.14(+3.07%) |
Sep 13, 2022 | 70.00 | 71.30 | 69.49 | 69.73 | 984,192 | -1.15(-1.62%) |
Sep 12, 2022 | 71.42 | 71.47 | 70.61 | 70.88 | 962,444 | +0.52(+0.74%) |
Sep 09, 2022 | 70.50 | 71.11 | 69.81 | 70.36 | 1,013,925 | +0.94(+1.35%) |
Sep 08, 2022 | 68.75 | 69.69 | 68.19 | 69.42 | 1,623,399 | +1.05(+1.54%) |
Sep 07, 2022 | 67.10 | 69.00 | 66.05 | 68.37 | 2,233,560 | -0.32(-0.47%) |
Sep 06, 2022 | 69.64 | 69.87 | 68.07 | 68.69 | 1,240,018 | -0.88(-1.26%) |
Sep 02, 2022 | 69.47 | 71.05 | 68.84 | 69.57 | 898,255 | +1.22(+1.78%) |
Sep 01, 2022 | 68.90 | 69.40 | 67.98 | 68.35 | 1,097,109 | -1.48(-2.12%) |
Aug 31, 2022 | 68.17 | 70.62 | 67.32 | 69.83 | 991,650 | -0.20(-0.29%) |
Aug 30, 2022 | 71.03 | 71.21 | 69.00 | 70.03 | 1,248,535 | -2.28(-3.15%) |
Aug 29, 2022 | 70.84 | 72.70 | 70.68 | 72.31 | 960,663 | +1.55(+2.19%) |
Aug 26, 2022 | 71.41 | 71.89 | 70.51 | 70.76 | 647,929 | -0.73(-1.02%) |
Aug 25, 2022 | 72.00 | 72.05 | 70.71 | 71.49 | 534,536 | -0.31(-0.43%) |
Aug 24, 2022 | 71.10 | 71.95 | 70.21 | 71.80 | 767,944 | +1.00(+1.41%) |
Aug 23, 2022 | 70.83 | 71.28 | 69.92 | 70.80 | 1,013,297 | +1.26(+1.81%) |
Aug 22, 2022 | 69.00 | 70.03 | 67.70 | 69.54 | 1,527,926 | -0.03(-0.04%) |
Aug 19, 2022 | 70.50 | 70.94 | 69.55 | 69.57 | 1,189,117 | -0.99(-1.40%) |
Aug 18, 2022 | 68.75 | 70.62 | 68.75 | 70.56 | 2,421,010 | +2.30(+3.37%) |
Aug 17, 2022 | 67.43 | 68.94 | 67.27 | 68.26 | 629,649 | +0.66(+0.98%) |
Aug 16, 2022 | 68.41 | 69.20 | 66.78 | 67.60 | 1,100,408 | -0.46(-0.68%) |
Aug 15, 2022 | 66.33 | 68.87 | 65.15 | 68.06 | 935,407 | -0.55(-0.80%) |
Aug 12, 2022 | 68.12 | 68.81 | 67.60 | 68.61 | 563,231 | +0.04(+0.06%) |
Aug 11, 2022 | 68.47 | 69.23 | 67.70 | 68.57 | 949,881 | +0.94(+1.39%) |
Aug 10, 2022 | 67.52 | 68.23 | 66.34 | 67.63 | 674,758 | +0.10(+0.15%) |
Aug 09, 2022 | 67.29 | 68.02 | 66.78 | 67.53 | 569,203 | +1.40(+2.12%) |
Aug 08, 2022 | 66.26 | 66.98 | 65.62 | 66.13 | 995,436 | -0.38(-0.57%) |
Aug 05, 2022 | 64.68 | 68.04 | 64.07 | 66.51 | 1,089,899 | +1.42(+2.18%) |
Aug 04, 2022 | 66.68 | 67.05 | 64.79 | 65.09 | 1,111,293 | -1.84(-2.75%) |
Aug 03, 2022 | 68.37 | 68.77 | 66.21 | 66.93 | 1,110,974 | -0.89(-1.31%) |
Aug 02, 2022 | 67.63 | 68.31 | 67.07 | 67.82 | 659,661 | -0.11(-0.16%) |