Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 71.16 | 72.86 | 70.62 | 70.66 | 3,412,888 | -1.42(-1.97%) |
Oct 28, 2022 | 70.54 | 73.65 | 69.96 | 72.08 | 5,584,956 | -4.18(-5.48%) |
Oct 27, 2022 | 76.33 | 77.40 | 75.98 | 76.26 | 2,310,328 | +0.27(+0.35%) |
Oct 26, 2022 | 76.37 | 76.75 | 75.22 | 75.99 | 2,925,364 | +0.30(+0.39%) |
Oct 25, 2022 | 74.68 | 76.00 | 74.18 | 75.70 | 2,133,257 | +0.56(+0.75%) |
Oct 24, 2022 | 76.08 | 76.36 | 74.66 | 75.13 | 2,289,450 | -0.80(-1.06%) |
Oct 21, 2022 | 73.39 | 76.15 | 73.24 | 75.94 | 2,469,852 | +2.88(+3.95%) |
Oct 20, 2022 | 73.24 | 75.34 | 72.74 | 73.05 | 2,419,812 | +0.04(+0.05%) |
Oct 19, 2022 | 74.16 | 74.86 | 72.83 | 73.02 | 1,876,855 | -1.13(-1.52%) |
Oct 18, 2022 | 74.13 | 74.98 | 73.04 | 74.14 | 1,936,258 | +1.76(+2.43%) |
Oct 17, 2022 | 73.11 | 74.05 | 72.18 | 72.39 | 2,629,093 | +0.48(+0.67%) |
Oct 14, 2022 | 74.50 | 74.54 | 71.59 | 71.91 | 1,960,120 | -2.03(-2.75%) |
Oct 13, 2022 | 69.96 | 74.45 | 69.54 | 73.94 | 2,383,126 | +2.56(+3.59%) |
Oct 12, 2022 | 71.72 | 71.99 | 71.07 | 71.38 | 1,692,934 | -0.45(-0.63%) |
Oct 11, 2022 | 71.78 | 72.80 | 71.09 | 71.83 | 2,090,711 | -0.73(-1.01%) |
Oct 10, 2022 | 73.08 | 73.95 | 72.18 | 72.56 | 1,827,028 | -0.10(-0.14%) |
Oct 07, 2022 | 73.38 | 74.09 | 72.13 | 72.67 | 2,250,044 | -1.39(-1.87%) |
Oct 06, 2022 | 74.01 | 75.10 | 73.74 | 74.05 | 2,760,117 | -0.71(-0.95%) |
Oct 05, 2022 | 73.70 | 75.42 | 73.24 | 74.76 | 2,888,475 | -0.17(-0.22%) |
Oct 04, 2022 | 73.15 | 75.18 | 73.15 | 74.93 | 2,927,980 | +2.63(+3.64%) |
Oct 03, 2022 | 71.17 | 72.81 | 70.51 | 72.30 | 3,050,500 | +2.72(+3.91%) |
Sep 30, 2022 | 69.32 | 70.43 | 68.70 | 69.58 | 3,000,046 | +0.43(+0.63%) |
Sep 29, 2022 | 68.79 | 69.26 | 67.69 | 69.14 | 2,949,091 | -0.64(-0.91%) |
Sep 28, 2022 | 68.03 | 70.09 | 67.88 | 69.78 | 2,831,989 | +2.05(+3.03%) |
Sep 27, 2022 | 67.74 | 68.27 | 66.88 | 67.73 | 3,366,063 | +1.00(+1.50%) |
Sep 26, 2022 | 66.97 | 68.22 | 66.19 | 66.73 | 3,203,765 | -0.81(-1.20%) |
Sep 23, 2022 | 68.15 | 68.53 | 66.05 | 67.54 | 2,980,837 | -1.88(-2.70%) |
Sep 22, 2022 | 70.49 | 70.92 | 69.39 | 69.42 | 2,918,497 | -0.55(-0.78%) |
Sep 21, 2022 | 72.00 | 72.29 | 69.94 | 69.97 | 3,101,214 | -1.53(-2.15%) |
Sep 20, 2022 | 71.01 | 71.84 | 70.71 | 71.50 | 3,119,675 | -0.62(-0.86%) |
Sep 19, 2022 | 70.07 | 72.36 | 69.92 | 72.12 | 2,722,707 | +0.81(+1.14%) |
Sep 16, 2022 | 71.73 | 71.96 | 70.15 | 71.31 | 6,171,262 | -1.42(-1.96%) |
Sep 15, 2022 | 72.60 | 73.67 | 72.17 | 72.73 | 3,288,593 | -0.29(-0.39%) |
Sep 14, 2022 | 74.77 | 74.92 | 72.29 | 73.02 | 4,134,529 | -1.90(-2.54%) |
Sep 13, 2022 | 76.13 | 77.35 | 74.57 | 74.92 | 2,760,872 | -3.93(-4.98%) |
Sep 12, 2022 | 78.99 | 79.90 | 78.52 | 78.85 | 1,725,128 | +1.09(+1.40%) |
Sep 09, 2022 | 77.70 | 78.02 | 77.04 | 77.76 | 1,554,216 | +1.51(+1.98%) |
Sep 08, 2022 | 74.68 | 76.33 | 74.33 | 76.25 | 1,713,173 | +0.92(+1.23%) |
Sep 07, 2022 | 73.94 | 75.55 | 73.33 | 75.33 | 2,665,062 | +0.86(+1.15%) |
Sep 06, 2022 | 75.77 | 75.99 | 74.03 | 74.47 | 3,484,922 | -0.19(-0.26%) |
Sep 02, 2022 | 76.20 | 76.69 | 74.26 | 74.66 | 3,941,761 | -1.00(-1.32%) |
Sep 01, 2022 | 75.95 | 76.18 | 74.62 | 75.66 | 2,526,069 | -1.05(-1.37%) |
Aug 31, 2022 | 77.04 | 77.78 | 76.19 | 76.71 | 2,791,546 | -0.57(-0.74%) |
Aug 30, 2022 | 79.05 | 79.25 | 76.81 | 77.29 | 2,456,844 | -2.05(-2.59%) |
Aug 29, 2022 | 78.56 | 80.11 | 78.01 | 79.34 | 1,978,475 | -0.95(-1.19%) |
Aug 26, 2022 | 83.13 | 83.25 | 80.13 | 80.29 | 1,512,137 | -2.46(-2.97%) |
Aug 25, 2022 | 81.21 | 82.77 | 81.12 | 82.75 | 1,479,375 | +2.25(+2.80%) |
Aug 24, 2022 | 81.82 | 82.04 | 80.28 | 80.50 | 2,000,678 | -1.79(-2.17%) |
Aug 23, 2022 | 80.66 | 82.69 | 80.61 | 82.28 | 2,059,700 | +1.97(+2.45%) |
Aug 22, 2022 | 79.97 | 80.60 | 79.27 | 80.31 | 2,113,025 | -1.10(-1.36%) |
Aug 19, 2022 | 82.65 | 82.92 | 81.19 | 81.42 | 1,817,108 | -1.73(-2.08%) |
Aug 18, 2022 | 82.55 | 83.51 | 82.12 | 83.15 | 1,837,338 | +1.23(+1.50%) |
Aug 17, 2022 | 82.37 | 82.67 | 81.56 | 81.92 | 1,448,439 | -1.45(-1.74%) |
Aug 16, 2022 | 82.78 | 83.71 | 82.48 | 83.37 | 1,825,206 | +0.78(+0.95%) |
Aug 15, 2022 | 82.64 | 82.74 | 81.38 | 82.58 | 2,343,894 | -1.63(-1.94%) |
Aug 12, 2022 | 83.26 | 84.24 | 82.92 | 84.22 | 1,452,961 | +0.84(+1.01%) |
Aug 11, 2022 | 82.16 | 84.39 | 82.15 | 83.38 | 1,758,588 | +2.20(+2.71%) |
Aug 10, 2022 | 81.09 | 81.98 | 80.63 | 81.18 | 1,347,042 | +1.59(+1.99%) |
Aug 09, 2022 | 78.59 | 79.60 | 78.34 | 79.59 | 1,470,353 | +1.15(+1.47%) |
Aug 08, 2022 | 78.77 | 79.54 | 78.36 | 78.44 | 1,995,296 | +0.36(+0.46%) |
Aug 05, 2022 | 77.55 | 78.77 | 77.44 | 78.09 | 1,862,367 | +0.10(+0.13%) |
Aug 04, 2022 | 77.98 | 78.75 | 77.30 | 77.99 | 2,716,870 | -0.14(-0.18%) |
Aug 03, 2022 | 78.99 | 79.05 | 77.85 | 78.12 | 2,495,339 | +0.16(+0.21%) |
Aug 02, 2022 | 78.82 | 79.48 | 77.31 | 77.96 | 2,812,358 | -1.35(-1.70%) |