Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 65.76 | 67.12 | 64.44 | 65.73 | 4,478,789 | -0.45(-0.68%) |
Oct 28, 2022 | 66.04 | 67.20 | 65.79 | 66.18 | 3,299,434 | -0.09(-0.14%) |
Oct 27, 2022 | 72.04 | 72.04 | 66.02 | 66.27 | 5,554,171 | -5.70(-7.92%) |
Oct 26, 2022 | 71.39 | 74.17 | 70.94 | 71.97 | 1,711,119 | +0.61(+0.85%) |
Oct 25, 2022 | 69.69 | 72.65 | 69.37 | 71.36 | 1,294,582 | +2.36(+3.42%) |
Oct 24, 2022 | 67.63 | 69.32 | 66.55 | 69.00 | 1,462,052 | +1.37(+2.03%) |
Oct 21, 2022 | 68.59 | 68.94 | 66.11 | 67.63 | 2,879,857 | -0.64(-0.94%) |
Oct 20, 2022 | 70.92 | 71.81 | 68.18 | 68.27 | 1,532,578 | -2.81(-3.95%) |
Oct 19, 2022 | 73.66 | 73.66 | 69.52 | 71.08 | 2,030,392 | -3.85(-5.14%) |
Oct 18, 2022 | 76.59 | 77.62 | 74.56 | 74.93 | 1,196,615 | +0.57(+0.77%) |
Oct 17, 2022 | 73.82 | 75.34 | 72.54 | 74.36 | 1,521,874 | +2.25(+3.12%) |
Oct 14, 2022 | 74.69 | 75.54 | 71.95 | 72.11 | 1,281,781 | -2.04(-2.75%) |
Oct 13, 2022 | 71.15 | 74.48 | 70.30 | 74.15 | 1,133,647 | +0.95(+1.30%) |
Oct 12, 2022 | 73.48 | 74.04 | 72.09 | 73.20 | 891,867 | +0.02(+0.03%) |
Oct 11, 2022 | 74.75 | 74.94 | 72.40 | 73.18 | 1,184,625 | -1.80(-2.40%) |
Oct 10, 2022 | 77.46 | 77.51 | 74.50 | 74.98 | 1,276,327 | -2.04(-2.65%) |
Oct 07, 2022 | 78.02 | 78.87 | 76.62 | 77.02 | 1,673,221 | -1.69(-2.15%) |
Oct 06, 2022 | 80.26 | 80.98 | 78.05 | 78.71 | 2,111,728 | -2.29(-2.83%) |
Oct 05, 2022 | 78.21 | 81.72 | 78.00 | 81.00 | 1,496,842 | +1.21(+1.52%) |
Oct 04, 2022 | 77.74 | 80.10 | 76.83 | 79.79 | 1,855,125 | +3.27(+4.27%) |
Oct 03, 2022 | 73.10 | 76.99 | 72.19 | 76.52 | 1,723,795 | +4.16(+5.75%) |
Sep 30, 2022 | 74.39 | 75.28 | 72.32 | 72.36 | 1,447,051 | -1.92(-2.58%) |
Sep 29, 2022 | 75.58 | 75.58 | 72.88 | 74.28 | 1,785,027 | -1.96(-2.57%) |
Sep 28, 2022 | 73.75 | 76.34 | 72.90 | 76.24 | 2,051,232 | +3.50(+4.81%) |
Sep 27, 2022 | 75.58 | 75.58 | 72.69 | 72.74 | 1,495,426 | -1.99(-2.66%) |
Sep 26, 2022 | 75.17 | 78.56 | 73.89 | 74.73 | 2,083,018 | -1.34(-1.76%) |
Sep 23, 2022 | 78.12 | 78.31 | 74.74 | 76.07 | 2,406,883 | -2.99(-3.78%) |
Sep 22, 2022 | 82.73 | 82.73 | 79.04 | 79.06 | 2,219,594 | -4.09(-4.92%) |
Sep 21, 2022 | 86.50 | 87.73 | 83.10 | 83.15 | 1,473,444 | -4.00(-4.59%) |
Sep 20, 2022 | 88.46 | 89.69 | 86.60 | 87.15 | 1,242,076 | -2.13(-2.39%) |
Sep 19, 2022 | 88.91 | 89.37 | 87.57 | 89.28 | 1,239,546 | -0.66(-0.73%) |
Sep 16, 2022 | 88.73 | 90.81 | 88.32 | 89.94 | 2,435,463 | +0.70(+0.78%) |
Sep 15, 2022 | 91.00 | 92.23 | 88.92 | 89.24 | 1,326,300 | -2.66(-2.89%) |
Sep 14, 2022 | 92.14 | 93.51 | 91.29 | 91.90 | 1,038,109 | +0.03(+0.03%) |
Sep 13, 2022 | 93.46 | 93.95 | 91.60 | 91.87 | 1,105,654 | -4.18(-4.35%) |
Sep 12, 2022 | 96.50 | 97.54 | 95.84 | 96.05 | 906,044 | +0.08(+0.08%) |
Sep 09, 2022 | 93.64 | 96.25 | 93.02 | 95.97 | 1,176,501 | +2.70(+2.89%) |
Sep 08, 2022 | 91.37 | 93.51 | 90.35 | 93.27 | 1,034,717 | +1.42(+1.55%) |
Sep 07, 2022 | 88.70 | 92.00 | 88.50 | 91.85 | 1,560,352 | +2.88(+3.24%) |
Sep 06, 2022 | 88.17 | 89.72 | 87.84 | 88.97 | 1,372,721 | +1.39(+1.59%) |
Sep 02, 2022 | 89.13 | 89.75 | 87.06 | 87.58 | 1,300,467 | -0.76(-0.86%) |
Sep 01, 2022 | 87.15 | 88.47 | 86.11 | 88.34 | 1,535,845 | +0.34(+0.39%) |
Aug 31, 2022 | 89.59 | 90.67 | 87.17 | 88.00 | 2,067,134 | -1.28(-1.43%) |
Aug 30, 2022 | 92.12 | 92.15 | 88.61 | 89.28 | 3,005,452 | -3.00(-3.25%) |
Aug 29, 2022 | 95.94 | 99.50 | 89.69 | 92.28 | 4,360,898 | -7.42(-7.44%) |
Aug 26, 2022 | 104.07 | 104.62 | 99.62 | 99.70 | 1,086,515 | -4.50(-4.32%) |
Aug 25, 2022 | 103.59 | 104.25 | 102.54 | 104.20 | 912,779 | +1.51(+1.47%) |
Aug 24, 2022 | 102.62 | 103.56 | 101.37 | 102.69 | 610,168 | +0.18(+0.18%) |
Aug 23, 2022 | 102.34 | 102.66 | 100.38 | 102.51 | 645,723 | +0.15(+0.15%) |
Aug 22, 2022 | 104.00 | 104.45 | 101.78 | 102.36 | 788,018 | -2.88(-2.74%) |
Aug 19, 2022 | 105.98 | 106.65 | 104.76 | 105.24 | 578,613 | -1.07(-1.01%) |
Aug 18, 2022 | 108.40 | 108.50 | 105.99 | 106.31 | 778,315 | -2.09(-1.93%) |
Aug 17, 2022 | 108.28 | 108.76 | 106.78 | 108.40 | 771,284 | -0.82(-0.75%) |
Aug 16, 2022 | 109.80 | 110.17 | 106.77 | 109.22 | 878,395 | -1.63(-1.47%) |
Aug 15, 2022 | 109.46 | 110.97 | 108.85 | 110.85 | 671,893 | +0.88(+0.80%) |
Aug 12, 2022 | 109.94 | 110.60 | 109.01 | 109.97 | 857,067 | +0.03(+0.03%) |
Aug 11, 2022 | 113.57 | 115.08 | 109.85 | 109.94 | 1,482,917 | -2.90(-2.57%) |
Aug 10, 2022 | 110.08 | 112.90 | 109.42 | 112.84 | 851,177 | +4.71(+4.36%) |
Aug 09, 2022 | 110.11 | 110.44 | 107.71 | 108.13 | 609,607 | -1.91(-1.74%) |
Aug 08, 2022 | 111.16 | 111.50 | 108.85 | 110.04 | 767,250 | -0.52(-0.47%) |
Aug 05, 2022 | 108.32 | 110.66 | 107.24 | 110.56 | 710,736 | +1.16(+1.06%) |
Aug 04, 2022 | 109.68 | 109.69 | 107.65 | 109.40 | 1,059,817 | +0.65(+0.60%) |
Aug 03, 2022 | 112.11 | 112.25 | 107.44 | 108.75 | 1,544,519 | -2.64(-2.37%) |
Aug 02, 2022 | 111.58 | 114.06 | 111.24 | 111.39 | 690,637 | -0.41(-0.37%) |