Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 76.51 | 78.14 | 75.91 | 77.91 | 609,940 | +1.51(+1.98%) |
Oct 28, 2022 | 74.44 | 77.17 | 74.42 | 76.40 | 603,397 | +2.47(+3.34%) |
Oct 27, 2022 | 75.94 | 75.94 | 73.68 | 73.93 | 810,226 | -1.85(-2.44%) |
Oct 26, 2022 | 76.54 | 77.79 | 75.47 | 75.78 | 596,258 | -0.14(-0.18%) |
Oct 25, 2022 | 76.21 | 77.70 | 75.55 | 75.92 | 801,698 | +0.37(+0.49%) |
Oct 24, 2022 | 75.47 | 76.60 | 74.53 | 75.55 | 832,263 | -0.07(-0.09%) |
Oct 21, 2022 | 75.00 | 75.65 | 72.50 | 75.62 | 877,220 | +1.64(+2.22%) |
Oct 20, 2022 | 72.50 | 74.00 | 71.53 | 73.98 | 800,337 | +1.53(+2.11%) |
Oct 19, 2022 | 72.33 | 73.34 | 71.44 | 72.45 | 814,992 | +0.26(+0.36%) |
Oct 18, 2022 | 72.89 | 74.10 | 71.41 | 72.19 | 788,797 | -0.25(-0.35%) |
Oct 17, 2022 | 72.23 | 73.69 | 71.42 | 72.44 | 658,773 | +1.41(+1.99%) |
Oct 14, 2022 | 72.22 | 73.24 | 70.95 | 71.03 | 769,087 | -1.55(-2.14%) |
Oct 13, 2022 | 68.79 | 72.59 | 68.21 | 72.58 | 1,586,076 | +3.66(+5.31%) |
Oct 12, 2022 | 68.00 | 69.24 | 67.51 | 68.92 | 703,317 | +0.93(+1.37%) |
Oct 11, 2022 | 66.40 | 68.13 | 65.82 | 67.99 | 849,208 | +1.25(+1.87%) |
Oct 10, 2022 | 67.17 | 67.36 | 65.81 | 66.74 | 476,205 | -0.58(-0.86%) |
Oct 07, 2022 | 67.37 | 67.62 | 66.29 | 67.32 | 710,677 | -0.18(-0.27%) |
Oct 06, 2022 | 68.62 | 69.17 | 67.29 | 67.50 | 497,418 | -0.78(-1.14%) |
Oct 05, 2022 | 67.20 | 68.67 | 66.34 | 68.28 | 616,083 | +1.06(+1.58%) |
Oct 04, 2022 | 68.24 | 69.66 | 66.46 | 67.22 | 1,200,543 | -0.42(-0.62%) |
Oct 03, 2022 | 67.87 | 68.57 | 66.23 | 67.64 | 954,069 | +0.47(+0.70%) |
Sep 30, 2022 | 68.94 | 70.63 | 67.05 | 67.17 | 840,524 | -1.88(-2.72%) |
Sep 29, 2022 | 70.54 | 70.54 | 68.65 | 69.05 | 752,862 | -1.54(-2.18%) |
Sep 28, 2022 | 71.01 | 71.17 | 69.67 | 70.59 | 709,110 | -0.31(-0.44%) |
Sep 27, 2022 | 71.07 | 72.30 | 70.05 | 70.90 | 813,457 | +0.24(+0.34%) |
Sep 26, 2022 | 71.04 | 72.46 | 70.17 | 70.66 | 830,588 | -1.07(-1.49%) |
Sep 23, 2022 | 72.17 | 73.07 | 69.06 | 71.73 | 1,378,438 | -1.77(-2.41%) |
Sep 22, 2022 | 72.41 | 74.04 | 71.81 | 73.50 | 1,163,021 | +1.65(+2.30%) |
Sep 21, 2022 | 70.85 | 73.54 | 70.83 | 71.85 | 748,178 | +0.71(+1.00%) |
Sep 20, 2022 | 72.29 | 73.25 | 70.90 | 71.14 | 803,453 | -0.74(-1.03%) |
Sep 19, 2022 | 70.38 | 71.94 | 69.84 | 71.88 | 608,329 | +0.52(+0.73%) |
Sep 16, 2022 | 72.72 | 72.72 | 69.91 | 71.36 | 1,132,568 | -1.25(-1.72%) |
Sep 15, 2022 | 71.20 | 73.10 | 71.03 | 72.61 | 1,085,683 | +1.33(+1.87%) |
Sep 14, 2022 | 69.40 | 71.35 | 68.88 | 71.28 | 685,795 | +1.29(+1.84%) |
Sep 13, 2022 | 68.70 | 70.31 | 68.31 | 69.99 | 1,071,778 | +1.69(+2.47%) |
Sep 12, 2022 | 67.41 | 68.76 | 66.74 | 68.30 | 630,847 | +1.36(+2.03%) |
Sep 09, 2022 | 66.97 | 67.75 | 66.13 | 66.94 | 590,994 | +0.96(+1.45%) |
Sep 08, 2022 | 63.78 | 66.21 | 62.48 | 65.98 | 901,646 | +1.90(+2.97%) |
Sep 07, 2022 | 66.30 | 68.69 | 62.52 | 64.08 | 1,776,251 | +0.64(+1.01%) |
Sep 06, 2022 | 63.96 | 65.00 | 63.14 | 63.44 | 1,117,904 | -0.55(-0.86%) |
Sep 02, 2022 | 66.07 | 66.69 | 63.83 | 63.99 | 887,625 | -1.72(-2.62%) |
Sep 01, 2022 | 65.55 | 66.60 | 64.04 | 65.71 | 757,423 | -0.37(-0.56%) |
Aug 31, 2022 | 66.88 | 66.98 | 65.28 | 66.08 | 732,204 | -0.12(-0.18%) |
Aug 30, 2022 | 64.86 | 66.65 | 64.33 | 66.20 | 901,174 | +1.19(+1.83%) |
Aug 29, 2022 | 62.87 | 65.25 | 60.27 | 65.01 | 950,857 | +1.45(+2.28%) |
Aug 26, 2022 | 62.92 | 64.28 | 62.22 | 63.56 | 504,167 | +0.74(+1.18%) |
Aug 25, 2022 | 62.10 | 63.35 | 62.10 | 62.82 | 310,848 | +0.82(+1.32%) |
Aug 24, 2022 | 60.68 | 62.21 | 59.91 | 62.00 | 427,664 | +1.40(+2.31%) |
Aug 23, 2022 | 61.87 | 62.15 | 59.58 | 60.60 | 548,140 | -1.06(-1.72%) |
Aug 22, 2022 | 61.23 | 61.69 | 60.34 | 61.66 | 359,241 | +0.16(+0.26%) |
Aug 19, 2022 | 60.43 | 61.76 | 59.92 | 61.50 | 389,408 | +0.96(+1.59%) |
Aug 18, 2022 | 61.05 | 61.21 | 59.84 | 60.54 | 454,929 | -0.27(-0.44%) |
Aug 17, 2022 | 61.93 | 61.93 | 60.52 | 60.81 | 435,830 | -1.38(-2.22%) |
Aug 16, 2022 | 62.69 | 63.01 | 61.33 | 62.19 | 405,528 | -0.48(-0.77%) |
Aug 15, 2022 | 61.21 | 63.03 | 61.21 | 62.67 | 367,692 | +0.99(+1.61%) |
Aug 12, 2022 | 61.05 | 61.80 | 60.56 | 61.68 | 322,163 | +1.11(+1.83%) |
Aug 11, 2022 | 60.48 | 61.24 | 59.71 | 60.57 | 593,412 | +0.03(+0.05%) |
Aug 10, 2022 | 61.49 | 61.49 | 59.45 | 60.54 | 556,861 | -0.11(-0.18%) |
Aug 09, 2022 | 60.86 | 61.83 | 60.50 | 60.65 | 530,626 | -0.10(-0.16%) |
Aug 08, 2022 | 60.35 | 61.92 | 59.76 | 60.75 | 881,958 | +0.66(+1.10%) |
Aug 05, 2022 | 57.18 | 61.14 | 55.92 | 60.09 | 689,410 | +2.75(+4.80%) |
Aug 04, 2022 | 58.06 | 59.23 | 57.07 | 57.34 | 323,499 | -1.55(-2.63%) |
Aug 03, 2022 | 58.28 | 59.48 | 57.82 | 58.89 | 502,479 | +1.22(+2.12%) |
Aug 02, 2022 | 57.05 | 57.91 | 55.07 | 57.67 | 920,044 | +0.62(+1.09%) |