Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 82.07 | 83.76 | 82.07 | 82.84 | 35,943 | -0.31(-0.37%) |
Oct 28, 2022 | 81.76 | 83.15 | 81.26 | 83.15 | 49,047 | +2.68(+3.33%) |
Oct 27, 2022 | 80.06 | 81.68 | 80.06 | 80.47 | 25,933 | +0.72(+0.90%) |
Oct 26, 2022 | 80.85 | 80.98 | 79.46 | 79.75 | 33,166 | -0.14(-0.18%) |
Oct 25, 2022 | 79.58 | 80.09 | 78.69 | 79.89 | 24,735 | +0.43(+0.54%) |
Oct 24, 2022 | 78.76 | 79.49 | 78.48 | 79.46 | 23,420 | +0.84(+1.07%) |
Oct 21, 2022 | 78.53 | 78.76 | 76.21 | 78.62 | 33,624 | +2.14(+2.80%) |
Oct 20, 2022 | 78.59 | 78.85 | 76.04 | 76.48 | 45,696 | -2.28(-2.89%) |
Oct 19, 2022 | 77.12 | 78.98 | 77.12 | 78.76 | 34,374 | +0.19(+0.24%) |
Oct 18, 2022 | 79.01 | 79.50 | 78.27 | 78.57 | 24,987 | -0.25(-0.32%) |
Oct 17, 2022 | 78.24 | 78.87 | 77.98 | 78.82 | 39,558 | +1.37(+1.77%) |
Oct 14, 2022 | 77.63 | 77.84 | 76.87 | 77.45 | 24,060 | -0.36(-0.46%) |
Oct 13, 2022 | 73.45 | 77.81 | 73.45 | 77.81 | 31,178 | +3.05(+4.08%) |
Oct 12, 2022 | 74.41 | 75.05 | 74.13 | 74.76 | 20,152 | -0.24(-0.32%) |
Oct 11, 2022 | 73.40 | 75.28 | 73.40 | 75.00 | 33,048 | +0.77(+1.04%) |
Oct 10, 2022 | 73.09 | 74.53 | 73.09 | 74.23 | 20,757 | +0.79(+1.08%) |
Oct 07, 2022 | 74.08 | 75.22 | 73.25 | 73.44 | 40,005 | -1.59(-2.12%) |
Oct 06, 2022 | 75.30 | 75.45 | 74.85 | 75.03 | 22,223 | -0.54(-0.71%) |
Oct 05, 2022 | 75.22 | 75.86 | 74.86 | 75.57 | 25,853 | -0.52(-0.68%) |
Oct 04, 2022 | 74.23 | 76.23 | 74.23 | 76.09 | 31,143 | +2.64(+3.59%) |
Oct 03, 2022 | 72.66 | 73.63 | 72.22 | 73.45 | 51,735 | +0.83(+1.14%) |
Sep 30, 2022 | 73.34 | 74.31 | 72.45 | 72.62 | 45,758 | -0.43(-0.59%) |
Sep 29, 2022 | 73.51 | 74.14 | 72.58 | 73.05 | 32,193 | -1.04(-1.40%) |
Sep 28, 2022 | 73.57 | 74.98 | 73.04 | 74.09 | 49,692 | +0.78(+1.06%) |
Sep 27, 2022 | 75.16 | 75.55 | 73.24 | 73.31 | 27,309 | -1.39(-1.86%) |
Sep 26, 2022 | 74.96 | 75.74 | 74.12 | 74.70 | 40,852 | -0.32(-0.43%) |
Sep 23, 2022 | 74.33 | 75.03 | 74.07 | 75.02 | 31,241 | -0.49(-0.65%) |
Sep 22, 2022 | 75.65 | 75.94 | 74.76 | 75.51 | 22,934 | -0.81(-1.06%) |
Sep 21, 2022 | 77.04 | 77.58 | 75.89 | 76.32 | 34,614 | -0.61(-0.79%) |
Sep 20, 2022 | 74.40 | 77.19 | 74.40 | 76.93 | 30,996 | +0.19(+0.25%) |
Sep 19, 2022 | 74.71 | 76.98 | 74.71 | 76.74 | 41,349 | +2.06(+2.76%) |
Sep 16, 2022 | 74.56 | 75.62 | 74.32 | 74.68 | 216,167 | -0.85(-1.13%) |
Sep 15, 2022 | 74.77 | 76.09 | 74.77 | 75.53 | 41,090 | +0.88(+1.18%) |
Sep 14, 2022 | 73.84 | 75.00 | 73.84 | 74.65 | 51,168 | +0.65(+0.88%) |
Sep 13, 2022 | 74.45 | 75.52 | 73.48 | 74.00 | 47,079 | -2.34(-3.07%) |
Sep 12, 2022 | 75.06 | 76.34 | 75.06 | 76.34 | 42,644 | +1.01(+1.34%) |
Sep 09, 2022 | 75.74 | 75.74 | 74.91 | 75.33 | 26,930 | +0.76(+1.02%) |
Sep 08, 2022 | 74.16 | 75.23 | 74.16 | 74.57 | 35,044 | -0.18(-0.24%) |
Sep 07, 2022 | 73.86 | 74.89 | 72.72 | 74.75 | 68,306 | +1.01(+1.37%) |
Sep 06, 2022 | 72.99 | 73.97 | 72.00 | 73.74 | 71,972 | +1.97(+2.74%) |
Sep 02, 2022 | 73.45 | 73.45 | 71.03 | 71.77 | 28,605 | -1.42(-1.94%) |
Sep 01, 2022 | 72.13 | 73.19 | 71.83 | 73.19 | 38,971 | +1.55(+2.16%) |
Aug 31, 2022 | 72.59 | 72.65 | 71.64 | 71.64 | 33,926 | -1.21(-1.66%) |
Aug 30, 2022 | 72.50 | 72.96 | 72.13 | 72.85 | 22,849 | +0.52(+0.72%) |
Aug 29, 2022 | 73.77 | 73.77 | 72.33 | 72.33 | 18,093 | -1.77(-2.39%) |
Aug 26, 2022 | 75.94 | 75.94 | 73.65 | 74.10 | 21,961 | -1.08(-1.44%) |
Aug 25, 2022 | 74.51 | 75.59 | 74.42 | 75.18 | 24,516 | +0.53(+0.71%) |
Aug 24, 2022 | 75.46 | 75.47 | 74.21 | 74.65 | 23,483 | -0.38(-0.51%) |
Aug 23, 2022 | 76.69 | 76.69 | 75.02 | 75.03 | 30,615 | -1.40(-1.83%) |
Aug 22, 2022 | 77.76 | 78.13 | 76.07 | 76.43 | 27,936 | -1.88(-2.40%) |
Aug 19, 2022 | 78.39 | 78.46 | 77.35 | 78.31 | 54,957 | -0.38(-0.48%) |
Aug 18, 2022 | 77.62 | 78.92 | 77.62 | 78.69 | 24,809 | -0.25(-0.32%) |
Aug 17, 2022 | 79.01 | 79.29 | 78.36 | 78.94 | 29,805 | -0.96(-1.20%) |
Aug 16, 2022 | 78.56 | 79.90 | 78.38 | 79.90 | 19,919 | +1.01(+1.28%) |
Aug 15, 2022 | 77.91 | 79.13 | 77.61 | 78.89 | 32,882 | +0.60(+0.77%) |
Aug 12, 2022 | 77.41 | 78.74 | 75.87 | 78.29 | 47,853 | +2.01(+2.64%) |
Aug 11, 2022 | 76.99 | 77.15 | 75.98 | 76.28 | 35,825 | +0.05(+0.07%) |
Aug 10, 2022 | 76.52 | 76.52 | 75.20 | 76.23 | 30,398 | +0.81(+1.07%) |
Aug 09, 2022 | 75.12 | 75.79 | 74.43 | 75.42 | 32,849 | +0.29(+0.39%) |
Aug 08, 2022 | 75.01 | 75.58 | 74.72 | 75.13 | 18,696 | -0.22(-0.29%) |
Aug 05, 2022 | 75.64 | 75.67 | 74.31 | 75.35 | 17,724 | +0.61(+0.82%) |
Aug 04, 2022 | 74.92 | 75.01 | 74.19 | 74.74 | 22,087 | -0.58(-0.77%) |
Aug 03, 2022 | 76.30 | 76.30 | 74.97 | 75.32 | 23,514 | +0.17(+0.23%) |
Aug 02, 2022 | 76.01 | 76.18 | 74.98 | 75.15 | 44,706 | -1.71(-2.22%) |