Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 72.05 | 72.66 | 71.16 | 71.37 | 415,263 | -0.65(-0.90%) |
Oct 28, 2022 | 70.73 | 72.14 | 70.73 | 72.02 | 267,646 | +1.07(+1.51%) |
Oct 27, 2022 | 71.50 | 71.50 | 70.59 | 70.95 | 434,281 | -0.41(-0.57%) |
Oct 26, 2022 | 70.65 | 71.79 | 70.52 | 71.36 | 311,773 | +0.49(+0.69%) |
Oct 25, 2022 | 70.19 | 70.97 | 70.03 | 70.87 | 350,486 | +0.92(+1.32%) |
Oct 24, 2022 | 70.63 | 71.17 | 69.81 | 69.95 | 337,551 | -0.63(-0.89%) |
Oct 21, 2022 | 68.58 | 70.94 | 68.48 | 70.58 | 441,340 | +1.87(+2.72%) |
Oct 20, 2022 | 68.92 | 69.52 | 68.52 | 68.71 | 223,488 | -0.63(-0.91%) |
Oct 19, 2022 | 69.46 | 69.72 | 68.69 | 69.34 | 402,235 | -0.40(-0.57%) |
Oct 18, 2022 | 69.93 | 70.00 | 69.32 | 69.74 | 190,764 | +0.28(+0.40%) |
Oct 17, 2022 | 69.48 | 69.93 | 69.15 | 69.46 | 517,332 | +0.37(+0.54%) |
Oct 14, 2022 | 69.96 | 70.10 | 68.97 | 69.09 | 470,045 | -0.75(-1.07%) |
Oct 13, 2022 | 68.73 | 70.74 | 68.59 | 69.84 | 518,225 | +0.72(+1.04%) |
Oct 12, 2022 | 68.38 | 69.60 | 68.27 | 69.12 | 440,021 | +0.89(+1.30%) |
Oct 11, 2022 | 67.58 | 68.95 | 67.09 | 68.23 | 384,645 | +0.65(+0.96%) |
Oct 07, 2022 | 67.58 | 0 | -0.47(-0.69%) | |||
Oct 06, 2022 | 70.24 | 70.28 | 67.80 | 68.05 | 557,044 | -2.33(-3.31%) |
Oct 05, 2022 | 70.22 | 70.84 | 69.77 | 70.38 | 537,902 | -0.06(-0.09%) |
Oct 04, 2022 | 70.87 | 71.11 | 69.54 | 70.44 | 463,400 | -0.07(-0.10%) |
Oct 03, 2022 | 69.46 | 71.47 | 69.31 | 70.51 | 425,293 | +1.34(+1.94%) |
Sep 30, 2022 | 70.20 | 70.26 | 69.07 | 69.17 | 622,956 | -0.59(-0.85%) |
Sep 29, 2022 | 70.10 | 70.31 | 68.89 | 69.76 | 411,577 | -0.58(-0.82%) |
Sep 28, 2022 | 70.56 | 70.73 | 69.82 | 70.34 | 509,353 | -0.18(-0.26%) |
Sep 27, 2022 | 69.81 | 70.88 | 69.65 | 70.52 | 346,194 | +0.71(+1.02%) |
Sep 26, 2022 | 69.83 | 70.19 | 69.28 | 69.81 | 358,127 | -0.03(-0.04%) |
Sep 23, 2022 | 69.90 | 70.82 | 69.64 | 69.84 | 441,903 | -0.45(-0.64%) |
Sep 22, 2022 | 69.83 | 70.72 | 69.50 | 70.29 | 280,991 | +0.49(+0.70%) |
Sep 21, 2022 | 70.39 | 70.82 | 69.78 | 69.80 | 289,391 | -0.66(-0.94%) |
Sep 20, 2022 | 71.27 | 71.30 | 69.82 | 70.46 | 329,199 | -0.72(-1.01%) |
Sep 19, 2022 | 71.26 | 71.26 | 70.46 | 71.18 | 283,365 | -0.10(-0.14%) |
Sep 16, 2022 | 70.35 | 71.33 | 70.17 | 71.28 | 785,788 | +0.68(+0.96%) |
Sep 15, 2022 | 71.29 | 71.38 | 70.37 | 70.60 | 306,712 | -0.82(-1.15%) |
Sep 14, 2022 | 71.85 | 71.85 | 71.25 | 71.42 | 199,619 | -0.41(-0.57%) |
Sep 13, 2022 | 72.18 | 72.90 | 71.66 | 71.83 | 342,124 | -0.71(-0.98%) |
Sep 12, 2022 | 72.18 | 72.95 | 71.82 | 72.54 | 443,035 | +0.36(+0.50%) |
Sep 09, 2022 | 70.59 | 72.24 | 70.59 | 72.18 | 459,514 | +1.65(+2.34%) |
Sep 08, 2022 | 71.15 | 71.15 | 69.87 | 70.53 | 313,262 | -0.62(-0.87%) |
Sep 07, 2022 | 70.43 | 71.16 | 70.03 | 71.15 | 372,810 | +0.80(+1.14%) |
Sep 06, 2022 | 70.48 | 70.94 | 69.86 | 70.35 | 316,749 | -0.42(-0.59%) |
Sep 02, 2022 | 70.77 | 0 | +1.01(+1.45%) | |||
Sep 01, 2022 | 69.23 | 69.88 | 68.68 | 69.76 | 439,860 | +0.68(+0.98%) |
Aug 31, 2022 | 69.67 | 70.05 | 68.98 | 69.08 | 515,694 | -0.57(-0.82%) |
Aug 30, 2022 | 69.43 | 70.01 | 69.21 | 69.65 | 480,932 | +0.12(+0.17%) |
Aug 29, 2022 | 69.75 | 70.20 | 69.30 | 69.53 | 352,484 | -0.53(-0.76%) |
Aug 26, 2022 | 70.80 | 70.88 | 70.01 | 70.06 | 234,937 | -0.84(-1.18%) |
Aug 25, 2022 | 71.19 | 71.22 | 70.12 | 70.90 | 271,656 | -0.06(-0.08%) |
Aug 24, 2022 | 72.00 | 72.72 | 70.94 | 70.96 | 443,747 | -1.03(-1.43%) |
Aug 23, 2022 | 72.50 | 72.50 | 71.82 | 71.99 | 312,539 | -0.67(-0.92%) |
Aug 22, 2022 | 72.20 | 72.84 | 72.00 | 72.66 | 303,960 | +0.29(+0.40%) |
Aug 19, 2022 | 71.86 | 72.50 | 71.86 | 72.37 | 244,586 | +0.34(+0.47%) |
Aug 18, 2022 | 72.68 | 72.82 | 71.98 | 72.03 | 263,084 | -0.65(-0.89%) |
Aug 17, 2022 | 71.72 | 72.80 | 71.64 | 72.68 | 262,359 | +0.65(+0.90%) |
Aug 16, 2022 | 71.02 | 72.04 | 70.88 | 72.03 | 248,937 | +1.00(+1.41%) |
Aug 15, 2022 | 70.72 | 71.53 | 70.69 | 71.03 | 194,161 | +0.39(+0.55%) |
Aug 12, 2022 | 70.14 | 70.84 | 69.99 | 70.64 | 372,965 | +0.59(+0.84%) |
Aug 11, 2022 | 68.86 | 70.11 | 68.80 | 70.05 | 213,001 | +1.27(+1.85%) |
Aug 10, 2022 | 70.60 | 70.65 | 68.61 | 68.78 | 361,310 | -1.45(-2.06%) |
Aug 09, 2022 | 70.25 | 70.65 | 69.97 | 70.23 | 238,680 | -0.02(-0.03%) |
Aug 08, 2022 | 70.10 | 70.77 | 69.90 | 70.25 | 291,436 | -0.05(-0.07%) |
Aug 05, 2022 | 70.61 | 71.01 | 69.87 | 70.30 | 219,558 | -0.41(-0.58%) |
Aug 04, 2022 | 70.24 | 70.83 | 69.96 | 70.71 | 199,808 | +0.57(+0.81%) |
Aug 03, 2022 | 70.16 | 70.49 | 69.61 | 70.14 | 228,304 | -0.04(-0.06%) |