Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 75.16 | 75.52 | 73.21 | 73.99 | 718,539 | -1.46(-1.94%) |
Oct 28, 2022 | 73.95 | 76.11 | 73.23 | 75.45 | 823,729 | +1.44(+1.95%) |
Oct 27, 2022 | 76.85 | 77.14 | 73.94 | 74.01 | 668,333 | -1.89(-2.49%) |
Oct 26, 2022 | 75.16 | 77.15 | 74.64 | 75.90 | 663,245 | +1.55(+2.08%) |
Oct 25, 2022 | 73.13 | 75.59 | 73.12 | 74.35 | 665,666 | +1.88(+2.59%) |
Oct 24, 2022 | 73.17 | 73.20 | 69.96 | 72.47 | 697,600 | +0.14(+0.19%) |
Oct 21, 2022 | 71.60 | 72.54 | 69.13 | 72.33 | 648,188 | +0.62(+0.86%) |
Oct 20, 2022 | 70.19 | 73.51 | 69.41 | 71.71 | 706,656 | +1.16(+1.64%) |
Oct 19, 2022 | 71.81 | 72.55 | 70.33 | 70.55 | 818,359 | -2.13(-2.93%) |
Oct 18, 2022 | 73.14 | 74.51 | 71.74 | 72.68 | 736,337 | +1.09(+1.52%) |
Oct 17, 2022 | 70.50 | 72.21 | 70.26 | 71.59 | 722,295 | +2.75(+3.99%) |
Oct 14, 2022 | 71.51 | 71.95 | 67.50 | 68.84 | 822,608 | -2.10(-2.96%) |
Oct 13, 2022 | 67.57 | 72.13 | 66.16 | 70.94 | 1,446,549 | +3.22(+4.75%) |
Oct 12, 2022 | 67.60 | 68.14 | 65.79 | 67.72 | 1,006,367 | +0.68(+1.01%) |
Oct 11, 2022 | 66.54 | 67.81 | 63.30 | 67.04 | 15,528,874 | +0.81(+1.22%) |
Oct 10, 2022 | 65.63 | 67.42 | 64.71 | 66.23 | 1,923,866 | +0.79(+1.21%) |
Oct 07, 2022 | 70.39 | 70.54 | 63.74 | 65.44 | 5,058,178 | -9.26(-12.40%) |
Oct 06, 2022 | 77.97 | 79.56 | 74.60 | 74.70 | 604,105 | -2.97(-3.82%) |
Oct 05, 2022 | 76.10 | 78.27 | 75.09 | 77.67 | 530,964 | +0.90(+1.17%) |
Oct 04, 2022 | 75.99 | 77.06 | 75.70 | 76.77 | 836,731 | +2.25(+3.02%) |
Oct 03, 2022 | 70.62 | 75.41 | 70.62 | 74.52 | 676,960 | +4.19(+5.96%) |
Sep 30, 2022 | 69.10 | 72.75 | 69.05 | 70.33 | 1,134,490 | +1.32(+1.91%) |
Sep 29, 2022 | 68.69 | 69.12 | 66.57 | 69.01 | 648,339 | -0.32(-0.46%) |
Sep 28, 2022 | 67.48 | 70.41 | 67.47 | 69.33 | 1,045,348 | +1.94(+2.88%) |
Sep 27, 2022 | 67.82 | 68.80 | 66.57 | 67.39 | 644,644 | +0.79(+1.19%) |
Sep 26, 2022 | 68.01 | 69.03 | 66.10 | 66.60 | 1,201,969 | -1.76(-2.57%) |
Sep 23, 2022 | 69.23 | 69.61 | 66.90 | 68.36 | 1,055,033 | -2.46(-3.47%) |
Sep 22, 2022 | 73.06 | 73.22 | 69.33 | 70.82 | 1,406,027 | -2.38(-3.25%) |
Sep 21, 2022 | 76.25 | 76.46 | 73.20 | 73.20 | 788,328 | -2.91(-3.82%) |
Sep 20, 2022 | 76.88 | 77.62 | 74.25 | 76.11 | 784,001 | -1.09(-1.41%) |
Sep 19, 2022 | 78.88 | 79.00 | 75.05 | 77.20 | 1,250,544 | -2.31(-2.91%) |
Sep 16, 2022 | 81.31 | 82.06 | 77.77 | 79.51 | 1,500,241 | -3.55(-4.27%) |
Sep 15, 2022 | 85.83 | 86.39 | 82.50 | 83.06 | 691,541 | -2.99(-3.47%) |
Sep 14, 2022 | 84.59 | 87.47 | 83.35 | 86.05 | 881,293 | +1.46(+1.73%) |
Sep 13, 2022 | 84.27 | 86.65 | 83.72 | 84.59 | 733,569 | -1.65(-1.91%) |
Sep 12, 2022 | 85.78 | 86.57 | 83.76 | 86.24 | 786,105 | +1.19(+1.40%) |
Sep 09, 2022 | 84.75 | 85.81 | 83.85 | 85.05 | 628,542 | +0.53(+0.63%) |
Sep 08, 2022 | 82.51 | 85.33 | 82.26 | 84.52 | 1,082,920 | +1.20(+1.44%) |
Sep 07, 2022 | 79.25 | 83.88 | 78.25 | 83.32 | 1,120,236 | +3.85(+4.84%) |
Sep 06, 2022 | 78.50 | 80.78 | 78.47 | 79.47 | 808,159 | +0.99(+1.26%) |
Sep 02, 2022 | 79.73 | 80.86 | 77.77 | 78.48 | 624,376 | -0.22(-0.28%) |
Sep 01, 2022 | 77.65 | 78.72 | 76.18 | 78.70 | 707,390 | -0.10(-0.13%) |
Aug 31, 2022 | 77.67 | 79.40 | 77.27 | 78.80 | 622,597 | +1.43(+1.85%) |
Aug 30, 2022 | 80.19 | 80.99 | 76.55 | 77.37 | 667,783 | -2.82(-3.52%) |
Aug 29, 2022 | 80.29 | 81.36 | 78.00 | 80.19 | 968,171 | -1.32(-1.62%) |
Aug 26, 2022 | 85.92 | 86.68 | 81.04 | 81.51 | 1,237,512 | -5.09(-5.88%) |
Aug 25, 2022 | 83.79 | 86.85 | 83.50 | 86.60 | 1,128,119 | +3.72(+4.49%) |
Aug 24, 2022 | 81.00 | 84.36 | 81.00 | 82.88 | 815,685 | +1.98(+2.45%) |
Aug 23, 2022 | 80.74 | 81.76 | 79.56 | 80.90 | 568,369 | +0.16(+0.20%) |
Aug 22, 2022 | 81.27 | 82.85 | 80.10 | 80.74 | 802,292 | -1.73(-2.10%) |
Aug 19, 2022 | 81.73 | 83.62 | 81.00 | 82.47 | 880,858 | -0.07(-0.08%) |
Aug 18, 2022 | 83.39 | 84.54 | 81.60 | 82.54 | 718,204 | -0.77(-0.92%) |
Aug 17, 2022 | 82.32 | 84.07 | 81.81 | 83.31 | 833,690 | -0.07(-0.08%) |
Aug 16, 2022 | 83.28 | 84.36 | 81.42 | 83.38 | 706,179 | -0.32(-0.38%) |
Aug 15, 2022 | 82.82 | 84.87 | 82.34 | 83.70 | 1,218,716 | +0.55(+0.66%) |
Aug 12, 2022 | 83.14 | 83.95 | 81.51 | 83.15 | 890,558 | -0.19(-0.23%) |
Aug 11, 2022 | 82.88 | 85.27 | 82.66 | 83.34 | 1,037,432 | +0.50(+0.60%) |
Aug 10, 2022 | 80.91 | 83.54 | 80.50 | 82.84 | 1,018,656 | +3.08(+3.86%) |
Aug 09, 2022 | 79.36 | 82.86 | 78.00 | 79.76 | 1,168,635 | +0.57(+0.72%) |
Aug 08, 2022 | 79.01 | 83.93 | 78.62 | 79.19 | 1,377,413 | +0.62(+0.79%) |
Aug 05, 2022 | 71.49 | 78.85 | 71.46 | 78.57 | 1,703,905 | +7.33(+10.29%) |
Aug 04, 2022 | 79.26 | 81.43 | 66.26 | 71.24 | 3,265,244 | -4.65(-6.13%) |
Aug 03, 2022 | 76.19 | 76.93 | 73.89 | 75.89 | 1,545,740 | -0.25(-0.33%) |
Aug 02, 2022 | 75.13 | 77.50 | 74.51 | 76.14 | 853,994 | +0.55(+0.73%) |