Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 76.09 | 77.19 | 75.89 | 76.67 | 649,317 | -0.09(-0.11%) |
Oct 28, 2022 | 75.16 | 76.82 | 75.16 | 76.76 | 572,723 | +0.40(+0.52%) |
Oct 27, 2022 | 76.49 | 77.38 | 75.60 | 76.35 | 858,540 | +0.57(+0.76%) |
Oct 26, 2022 | 76.14 | 77.70 | 75.76 | 75.78 | 767,680 | -0.46(-0.60%) |
Oct 25, 2022 | 75.24 | 76.46 | 75.18 | 76.24 | 944,398 | +0.68(+0.90%) |
Oct 24, 2022 | 74.28 | 75.79 | 73.55 | 75.56 | 1,346,402 | +2.39(+3.26%) |
Oct 21, 2022 | 73.31 | 73.44 | 69.94 | 73.18 | 1,371,298 | +2.88(+4.10%) |
Oct 20, 2022 | 72.04 | 72.82 | 69.69 | 70.30 | 1,057,739 | -1.61(-2.24%) |
Oct 19, 2022 | 71.57 | 72.13 | 70.85 | 71.91 | 625,714 | +0.04(+0.05%) |
Oct 18, 2022 | 72.43 | 72.60 | 71.31 | 71.87 | 1,054,758 | +1.43(+2.03%) |
Oct 17, 2022 | 70.14 | 70.84 | 69.68 | 70.44 | 770,234 | +2.39(+3.52%) |
Oct 14, 2022 | 69.50 | 69.88 | 68.02 | 68.04 | 619,929 | -0.86(-1.25%) |
Oct 13, 2022 | 65.97 | 69.48 | 65.39 | 68.90 | 741,864 | +1.25(+1.85%) |
Oct 12, 2022 | 67.88 | 68.26 | 67.37 | 67.65 | 649,252 | -0.76(-1.12%) |
Oct 11, 2022 | 67.31 | 69.30 | 67.12 | 68.42 | 594,517 | +0.03(+0.04%) |
Oct 10, 2022 | 69.50 | 69.50 | 67.83 | 68.39 | 554,217 | -1.18(-1.70%) |
Oct 07, 2022 | 70.14 | 70.22 | 68.88 | 69.57 | 686,380 | -1.21(-1.71%) |
Oct 06, 2022 | 70.14 | 71.41 | 69.87 | 70.78 | 824,940 | +0.54(+0.77%) |
Oct 05, 2022 | 67.96 | 70.43 | 67.81 | 70.24 | 1,139,693 | -0.83(-1.17%) |
Oct 04, 2022 | 69.23 | 71.09 | 69.23 | 71.07 | 1,033,252 | +3.80(+5.65%) |
Oct 03, 2022 | 64.92 | 67.41 | 64.35 | 67.27 | 943,945 | +3.69(+5.81%) |
Sep 30, 2022 | 63.93 | 65.37 | 63.52 | 63.58 | 707,425 | -0.50(-0.77%) |
Sep 29, 2022 | 65.00 | 65.13 | 63.29 | 64.07 | 720,918 | -3.01(-4.48%) |
Sep 28, 2022 | 65.47 | 67.57 | 65.33 | 67.08 | 810,891 | +1.51(+2.30%) |
Sep 27, 2022 | 66.38 | 66.76 | 64.50 | 65.57 | 858,693 | +0.42(+0.64%) |
Sep 26, 2022 | 63.87 | 65.69 | 63.79 | 65.15 | 884,998 | +1.56(+2.46%) |
Sep 23, 2022 | 63.76 | 64.21 | 62.73 | 63.59 | 1,169,823 | -3.21(-4.80%) |
Sep 22, 2022 | 68.12 | 68.33 | 66.48 | 66.79 | 755,082 | -1.28(-1.88%) |
Sep 21, 2022 | 67.72 | 70.20 | 67.72 | 68.07 | 1,194,583 | -1.74(-2.49%) |
Sep 20, 2022 | 70.82 | 70.82 | 69.63 | 69.81 | 596,815 | -2.27(-3.15%) |
Sep 19, 2022 | 69.31 | 72.20 | 69.26 | 72.08 | 605,880 | +1.69(+2.40%) |
Sep 16, 2022 | 69.38 | 70.61 | 69.16 | 70.39 | 696,269 | -0.20(-0.28%) |
Sep 15, 2022 | 70.34 | 72.81 | 70.19 | 70.59 | 704,764 | -0.95(-1.33%) |
Sep 14, 2022 | 71.64 | 71.88 | 70.21 | 71.55 | 575,663 | +0.08(+0.11%) |
Sep 13, 2022 | 72.21 | 73.38 | 71.32 | 71.47 | 684,500 | -3.38(-4.51%) |
Sep 12, 2022 | 73.82 | 74.95 | 73.71 | 74.85 | 560,903 | +2.65(+3.67%) |
Sep 09, 2022 | 71.51 | 72.43 | 71.28 | 72.19 | 360,748 | +1.28(+1.80%) |
Sep 08, 2022 | 69.36 | 70.96 | 68.76 | 70.92 | 773,508 | -1.11(-1.54%) |
Sep 07, 2022 | 70.04 | 72.34 | 69.88 | 72.02 | 992,354 | +2.18(+3.11%) |
Sep 06, 2022 | 70.72 | 70.92 | 69.35 | 69.85 | 555,705 | -1.67(-2.33%) |
Sep 02, 2022 | 73.76 | 74.13 | 71.08 | 71.52 | 576,597 | -1.14(-1.56%) |
Sep 01, 2022 | 71.62 | 72.70 | 70.81 | 72.65 | 704,867 | -0.95(-1.29%) |
Aug 31, 2022 | 74.61 | 74.69 | 73.53 | 73.60 | 545,071 | -0.82(-1.11%) |
Aug 30, 2022 | 75.19 | 75.38 | 73.66 | 74.42 | 503,409 | +0.07(+0.09%) |
Aug 29, 2022 | 73.60 | 75.35 | 73.46 | 74.36 | 407,060 | +0.29(+0.40%) |
Aug 26, 2022 | 77.28 | 77.44 | 73.73 | 74.06 | 734,180 | -3.21(-4.15%) |
Aug 25, 2022 | 75.59 | 77.27 | 75.45 | 77.27 | 417,555 | +1.73(+2.29%) |
Aug 24, 2022 | 75.02 | 76.14 | 74.82 | 75.54 | 447,571 | +0.47(+0.63%) |
Aug 23, 2022 | 73.33 | 75.57 | 73.28 | 75.06 | 727,194 | +2.55(+3.52%) |
Aug 22, 2022 | 74.79 | 75.14 | 72.26 | 72.51 | 855,599 | -5.06(-6.53%) |
Aug 19, 2022 | 78.17 | 78.33 | 77.12 | 77.57 | 406,584 | -2.28(-2.86%) |
Aug 18, 2022 | 77.78 | 80.20 | 77.52 | 79.85 | 510,646 | +2.10(+2.70%) |
Aug 17, 2022 | 78.85 | 78.99 | 77.10 | 77.75 | 449,970 | -3.12(-3.86%) |
Aug 16, 2022 | 79.38 | 81.12 | 79.38 | 80.87 | 543,467 | +1.31(+1.64%) |
Aug 15, 2022 | 78.47 | 79.89 | 78.47 | 79.57 | 438,641 | -1.08(-1.34%) |
Aug 12, 2022 | 80.33 | 80.79 | 79.33 | 80.65 | 448,704 | +0.85(+1.07%) |
Aug 11, 2022 | 79.62 | 80.21 | 78.95 | 79.80 | 371,265 | +1.07(+1.36%) |
Aug 10, 2022 | 78.03 | 79.00 | 77.75 | 78.73 | 428,742 | +3.03(+4.00%) |
Aug 09, 2022 | 76.43 | 76.43 | 75.09 | 75.70 | 389,338 | -1.21(-1.57%) |
Aug 08, 2022 | 75.93 | 77.27 | 75.91 | 76.91 | 768,459 | +2.51(+3.37%) |
Aug 05, 2022 | 75.64 | 76.09 | 74.10 | 74.40 | 970,459 | -2.34(-3.05%) |
Aug 04, 2022 | 79.50 | 79.51 | 76.61 | 76.74 | 1,129,514 | -3.74(-4.64%) |
Aug 03, 2022 | 79.66 | 81.05 | 79.53 | 80.48 | 518,370 | +1.23(+1.55%) |
Aug 02, 2022 | 80.07 | 80.34 | 79.20 | 79.25 | 730,581 | -1.35(-1.68%) |