Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 78.14 | 79.44 | 77.13 | 77.29 | 774,403 | -1.14(-1.46%) |
Oct 28, 2022 | 78.84 | 80.04 | 77.28 | 78.43 | 640,601 | -0.29(-0.37%) |
Oct 27, 2022 | 79.87 | 81.79 | 78.21 | 78.72 | 670,039 | -0.10(-0.12%) |
Oct 26, 2022 | 73.27 | 79.43 | 72.48 | 78.82 | 1,111,464 | +7.17(+10.01%) |
Oct 25, 2022 | 69.77 | 72.63 | 69.65 | 71.65 | 544,266 | +1.15(+1.63%) |
Oct 24, 2022 | 71.96 | 72.30 | 70.44 | 70.49 | 432,660 | -0.78(-1.09%) |
Oct 21, 2022 | 71.09 | 71.69 | 69.58 | 71.27 | 513,536 | -0.03(-0.04%) |
Oct 20, 2022 | 72.70 | 73.55 | 70.97 | 71.30 | 523,123 | -1.83(-2.51%) |
Oct 19, 2022 | 74.87 | 74.97 | 72.19 | 73.13 | 479,144 | -1.92(-2.56%) |
Oct 18, 2022 | 75.49 | 76.70 | 74.67 | 75.05 | 450,850 | +0.82(+1.10%) |
Oct 17, 2022 | 74.83 | 75.99 | 74.05 | 74.24 | 906,849 | +0.85(+1.16%) |
Oct 14, 2022 | 75.97 | 75.97 | 73.05 | 73.38 | 398,151 | -2.25(-2.97%) |
Oct 13, 2022 | 74.73 | 76.40 | 73.57 | 75.63 | 422,666 | -0.64(-0.84%) |
Oct 12, 2022 | 76.03 | 77.22 | 75.23 | 76.27 | 357,033 | +0.14(+0.19%) |
Oct 11, 2022 | 77.42 | 77.70 | 75.55 | 76.13 | 507,160 | -2.03(-2.59%) |
Oct 10, 2022 | 76.29 | 78.30 | 75.39 | 78.15 | 347,722 | +2.23(+2.93%) |
Oct 07, 2022 | 78.01 | 78.01 | 75.75 | 75.93 | 324,162 | -2.69(-3.42%) |
Oct 06, 2022 | 76.74 | 79.17 | 76.59 | 78.61 | 497,718 | +1.22(+1.58%) |
Oct 05, 2022 | 75.23 | 78.67 | 75.14 | 77.40 | 532,238 | +1.51(+1.99%) |
Oct 04, 2022 | 75.43 | 76.99 | 75.28 | 75.89 | 1,191,946 | +1.58(+2.13%) |
Oct 03, 2022 | 73.02 | 75.05 | 72.26 | 74.30 | 448,325 | +1.83(+2.53%) |
Sep 30, 2022 | 71.04 | 74.49 | 71.00 | 72.47 | 562,732 | +1.35(+1.90%) |
Sep 29, 2022 | 72.91 | 73.40 | 71.04 | 71.12 | 911,559 | -2.72(-3.68%) |
Sep 28, 2022 | 72.86 | 74.07 | 70.30 | 73.83 | 1,234,557 | +0.60(+0.83%) |
Sep 27, 2022 | 64.33 | 75.76 | 63.57 | 73.23 | 4,000,378 | +9.38(+14.69%) |
Sep 26, 2022 | 63.98 | 64.94 | 63.78 | 63.85 | 507,873 | -0.36(-0.55%) |
Sep 23, 2022 | 65.85 | 66.04 | 63.06 | 64.21 | 1,541,269 | -2.52(-3.78%) |
Sep 22, 2022 | 68.84 | 68.84 | 66.71 | 66.73 | 528,824 | -2.05(-2.99%) |
Sep 21, 2022 | 69.36 | 70.12 | 68.75 | 68.78 | 570,763 | -0.55(-0.79%) |
Sep 20, 2022 | 69.48 | 69.63 | 68.49 | 69.33 | 628,695 | -0.87(-1.24%) |
Sep 19, 2022 | 68.53 | 70.65 | 68.53 | 70.21 | 348,597 | +1.41(+2.05%) |
Sep 16, 2022 | 69.71 | 70.31 | 68.18 | 68.79 | 829,310 | -2.65(-3.71%) |
Sep 15, 2022 | 71.89 | 72.57 | 70.92 | 71.44 | 489,104 | -0.70(-0.97%) |
Sep 14, 2022 | 73.22 | 73.22 | 70.25 | 72.14 | 653,848 | -1.28(-1.74%) |
Sep 13, 2022 | 74.62 | 74.99 | 72.96 | 73.42 | 545,264 | -3.07(-4.02%) |
Sep 12, 2022 | 75.37 | 76.69 | 75.27 | 76.49 | 690,354 | +1.78(+2.38%) |
Sep 09, 2022 | 72.65 | 75.00 | 72.32 | 74.72 | 475,103 | +2.94(+4.09%) |
Sep 08, 2022 | 71.10 | 71.83 | 69.69 | 71.78 | 773,131 | +0.18(+0.25%) |
Sep 07, 2022 | 70.45 | 71.60 | 69.84 | 71.60 | 668,008 | +0.71(+1.00%) |
Sep 06, 2022 | 71.49 | 72.03 | 70.49 | 70.89 | 322,544 | -0.51(-0.71%) |
Sep 02, 2022 | 73.35 | 73.39 | 71.09 | 71.40 | 347,618 | -1.17(-1.61%) |
Sep 01, 2022 | 72.40 | 72.93 | 71.68 | 72.57 | 728,296 | -0.82(-1.11%) |
Aug 31, 2022 | 76.19 | 76.52 | 72.49 | 73.38 | 766,026 | -2.91(-3.81%) |
Aug 30, 2022 | 77.66 | 77.69 | 75.91 | 76.29 | 525,113 | -1.10(-1.43%) |
Aug 29, 2022 | 76.99 | 77.76 | 76.22 | 77.40 | 470,478 | +0.24(+0.31%) |
Aug 26, 2022 | 79.63 | 79.87 | 77.09 | 77.16 | 217,496 | -2.69(-3.37%) |
Aug 25, 2022 | 78.34 | 79.85 | 78.34 | 79.84 | 222,178 | +1.77(+2.26%) |
Aug 24, 2022 | 77.61 | 78.37 | 77.46 | 78.08 | 433,312 | +0.76(+0.98%) |
Aug 23, 2022 | 76.54 | 77.64 | 76.54 | 77.32 | 264,178 | +0.65(+0.85%) |
Aug 22, 2022 | 76.80 | 76.97 | 75.92 | 76.67 | 243,100 | -1.17(-1.50%) |
Aug 19, 2022 | 78.62 | 78.72 | 77.66 | 77.84 | 274,071 | -1.49(-1.88%) |
Aug 18, 2022 | 78.13 | 79.33 | 78.13 | 79.33 | 237,904 | +0.86(+1.09%) |
Aug 17, 2022 | 79.08 | 79.25 | 77.86 | 78.47 | 285,022 | -1.46(-1.82%) |
Aug 16, 2022 | 78.66 | 79.94 | 78.53 | 79.93 | 392,551 | +1.50(+1.91%) |
Aug 15, 2022 | 78.30 | 78.85 | 78.24 | 78.43 | 429,411 | -0.66(-0.83%) |
Aug 12, 2022 | 78.82 | 79.60 | 78.78 | 79.09 | 303,621 | +0.26(+0.33%) |
Aug 11, 2022 | 78.23 | 79.67 | 78.10 | 78.83 | 295,611 | +0.90(+1.15%) |
Aug 10, 2022 | 76.23 | 78.59 | 76.08 | 77.93 | 460,084 | +2.39(+3.17%) |
Aug 09, 2022 | 75.70 | 76.09 | 75.04 | 75.54 | 403,796 | -0.48(-0.63%) |
Aug 08, 2022 | 74.99 | 77.34 | 74.99 | 76.02 | 778,610 | +1.46(+1.96%) |
Aug 05, 2022 | 73.60 | 75.20 | 73.22 | 74.56 | 374,736 | +0.38(+0.51%) |
Aug 04, 2022 | 73.39 | 74.68 | 73.39 | 74.18 | 334,312 | +0.79(+1.08%) |
Aug 03, 2022 | 72.87 | 73.92 | 72.73 | 73.39 | 231,155 | +0.64(+0.88%) |
Aug 02, 2022 | 73.65 | 73.70 | 72.46 | 72.75 | 555,515 | -0.95(-1.29%) |