Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 73.41 | 76.29 | 73.25 | 74.95 | 3,336,813 | +1.90(+2.60%) |
Oct 28, 2022 | 74.09 | 74.84 | 72.20 | 73.05 | 1,472,487 | -0.92(-1.25%) |
Oct 27, 2022 | 73.21 | 74.61 | 72.66 | 73.98 | 1,666,137 | +1.18(+1.62%) |
Oct 26, 2022 | 74.06 | 74.53 | 72.67 | 72.80 | 1,483,885 | -1.01(-1.37%) |
Oct 25, 2022 | 70.07 | 73.85 | 69.74 | 73.81 | 2,505,329 | +3.72(+5.30%) |
Oct 24, 2022 | 73.41 | 73.82 | 69.74 | 70.09 | 3,860,835 | -3.42(-4.66%) |
Oct 21, 2022 | 71.78 | 74.21 | 70.76 | 73.51 | 2,583,013 | +0.26(+0.35%) |
Oct 20, 2022 | 72.81 | 74.51 | 71.92 | 73.26 | 1,539,918 | +0.79(+1.09%) |
Oct 19, 2022 | 72.50 | 73.82 | 72.01 | 72.47 | 1,597,741 | -0.18(-0.24%) |
Oct 18, 2022 | 72.18 | 73.98 | 71.18 | 72.64 | 2,098,607 | +1.92(+2.72%) |
Oct 17, 2022 | 70.58 | 72.18 | 70.52 | 70.72 | 2,191,861 | +1.61(+2.32%) |
Oct 14, 2022 | 76.30 | 77.06 | 68.99 | 69.11 | 3,481,737 | -7.68(-10.00%) |
Oct 13, 2022 | 72.15 | 77.09 | 71.77 | 76.80 | 1,929,831 | +3.40(+4.63%) |
Oct 12, 2022 | 72.82 | 73.60 | 71.11 | 73.40 | 2,169,124 | +0.21(+0.29%) |
Oct 11, 2022 | 74.52 | 74.92 | 71.70 | 73.19 | 2,017,483 | -2.28(-3.02%) |
Oct 10, 2022 | 75.06 | 76.72 | 74.53 | 75.47 | 2,055,959 | +1.19(+1.60%) |
Oct 07, 2022 | 75.37 | 75.67 | 72.95 | 74.28 | 1,588,931 | -1.54(-2.04%) |
Oct 06, 2022 | 74.06 | 76.32 | 73.18 | 75.82 | 2,393,751 | +1.20(+1.60%) |
Oct 05, 2022 | 77.49 | 77.72 | 74.56 | 74.62 | 2,378,117 | -3.60(-4.60%) |
Oct 04, 2022 | 76.74 | 79.06 | 76.61 | 78.22 | 2,136,964 | +3.09(+4.11%) |
Oct 03, 2022 | 75.84 | 76.35 | 74.87 | 75.14 | 2,036,332 | +1.18(+1.60%) |
Sep 30, 2022 | 73.64 | 75.39 | 72.73 | 73.96 | 2,426,392 | -0.18(-0.24%) |
Sep 29, 2022 | 76.24 | 77.04 | 73.58 | 74.13 | 2,173,580 | -2.07(-2.71%) |
Sep 28, 2022 | 73.76 | 76.63 | 73.56 | 76.20 | 2,239,682 | +2.11(+2.85%) |
Sep 27, 2022 | 72.98 | 74.79 | 72.68 | 74.09 | 2,540,135 | +2.53(+3.54%) |
Sep 26, 2022 | 71.63 | 74.13 | 71.48 | 71.56 | 2,276,182 | -1.04(-1.43%) |
Sep 23, 2022 | 74.81 | 74.97 | 71.80 | 72.61 | 3,181,263 | -4.58(-5.93%) |
Sep 22, 2022 | 78.33 | 79.36 | 77.14 | 77.18 | 2,035,310 | -0.45(-0.58%) |
Sep 21, 2022 | 79.65 | 80.03 | 77.60 | 77.63 | 3,600,818 | -1.08(-1.37%) |
Sep 20, 2022 | 77.86 | 79.24 | 76.71 | 78.71 | 2,381,087 | +0.12(+0.16%) |
Sep 19, 2022 | 73.75 | 78.96 | 73.58 | 78.58 | 2,106,552 | +3.25(+4.31%) |
Sep 16, 2022 | 76.15 | 77.50 | 74.41 | 75.34 | 3,252,455 | -2.44(-3.14%) |
Sep 15, 2022 | 79.03 | 80.04 | 77.62 | 77.78 | 2,250,695 | -2.56(-3.19%) |
Sep 14, 2022 | 78.53 | 81.00 | 78.51 | 80.34 | 2,266,008 | +1.91(+2.43%) |
Sep 13, 2022 | 78.10 | 81.57 | 78.02 | 78.44 | 3,157,053 | -1.16(-1.45%) |
Sep 12, 2022 | 83.60 | 83.79 | 77.32 | 79.59 | 4,590,402 | -3.62(-4.36%) |
Sep 09, 2022 | 81.88 | 83.43 | 81.38 | 83.22 | 3,451,644 | +3.41(+4.28%) |
Sep 08, 2022 | 79.04 | 80.74 | 78.62 | 79.80 | 2,154,185 | +0.77(+0.97%) |
Sep 07, 2022 | 77.97 | 79.50 | 77.41 | 79.03 | 1,840,468 | -0.33(-0.42%) |
Sep 06, 2022 | 81.03 | 81.81 | 79.17 | 79.36 | 2,058,221 | -1.15(-1.42%) |
Sep 02, 2022 | 80.12 | 81.40 | 79.19 | 80.51 | 2,447,374 | +1.93(+2.46%) |
Sep 01, 2022 | 78.52 | 79.66 | 77.38 | 78.58 | 2,682,627 | -1.76(-2.19%) |
Aug 31, 2022 | 81.14 | 81.88 | 79.71 | 80.34 | 3,055,886 | -1.99(-2.41%) |
Aug 30, 2022 | 85.78 | 86.00 | 82.20 | 82.32 | 3,483,871 | -4.36(-5.03%) |
Aug 29, 2022 | 86.61 | 88.14 | 85.07 | 86.68 | 2,479,140 | -1.22(-1.38%) |
Aug 26, 2022 | 89.16 | 89.93 | 87.74 | 87.90 | 2,813,250 | -1.12(-1.26%) |
Aug 25, 2022 | 87.62 | 89.26 | 87.42 | 89.02 | 4,279,558 | +2.81(+3.26%) |
Aug 24, 2022 | 84.31 | 86.33 | 83.70 | 86.21 | 3,234,779 | +1.87(+2.22%) |
Aug 23, 2022 | 81.06 | 84.68 | 80.83 | 84.34 | 3,730,390 | +4.17(+5.20%) |
Aug 22, 2022 | 78.45 | 80.51 | 78.37 | 80.17 | 2,581,134 | +1.09(+1.38%) |
Aug 19, 2022 | 79.56 | 79.79 | 78.88 | 79.07 | 2,306,378 | -1.37(-1.71%) |
Aug 18, 2022 | 81.07 | 81.84 | 80.34 | 80.45 | 1,721,733 | +0.23(+0.28%) |
Aug 17, 2022 | 79.31 | 80.75 | 79.17 | 80.22 | 1,977,475 | +0.17(+0.21%) |
Aug 16, 2022 | 78.72 | 80.42 | 78.69 | 80.06 | 1,517,376 | +1.80(+2.30%) |
Aug 15, 2022 | 78.65 | 79.58 | 77.77 | 78.25 | 2,437,888 | -2.62(-3.24%) |
Aug 12, 2022 | 79.02 | 80.90 | 78.91 | 80.87 | 1,643,103 | +1.63(+2.05%) |
Aug 11, 2022 | 79.98 | 81.16 | 79.11 | 79.24 | 2,526,848 | +0.13(+0.17%) |
Aug 10, 2022 | 78.11 | 79.68 | 77.32 | 79.11 | 3,015,076 | +1.78(+2.30%) |
Aug 09, 2022 | 75.69 | 77.63 | 75.44 | 77.33 | 3,678,734 | +2.46(+3.29%) |
Aug 08, 2022 | 74.39 | 75.49 | 73.44 | 74.87 | 2,880,972 | +1.51(+2.06%) |
Aug 05, 2022 | 71.14 | 73.45 | 70.72 | 73.36 | 3,219,020 | +1.17(+1.62%) |
Aug 04, 2022 | 72.17 | 73.47 | 70.32 | 72.19 | 3,227,739 | +0.50(+0.70%) |
Aug 03, 2022 | 72.71 | 73.31 | 70.80 | 71.69 | 2,784,262 | -0.25(-0.34%) |
Aug 02, 2022 | 72.64 | 73.50 | 69.91 | 71.93 | 4,930,569 | -1.30(-1.78%) |