Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 74.36 | 75.06 | 73.25 | 73.64 | 1,622,692 | -1.25(-1.67%) |
Oct 28, 2022 | 72.20 | 75.00 | 71.63 | 74.89 | 940,114 | +2.88(+4.00%) |
Oct 27, 2022 | 72.00 | 72.84 | 71.50 | 72.01 | 1,137,642 | +0.12(+0.16%) |
Oct 26, 2022 | 72.29 | 73.93 | 71.21 | 71.90 | 1,397,317 | -0.10(-0.13%) |
Oct 25, 2022 | 69.31 | 72.00 | 68.82 | 72.00 | 1,972,804 | +2.43(+3.49%) |
Oct 24, 2022 | 70.58 | 71.97 | 69.35 | 69.57 | 2,008,336 | -0.75(-1.07%) |
Oct 21, 2022 | 62.99 | 70.66 | 62.99 | 70.32 | 5,893,583 | -6.58(-8.55%) |
Oct 20, 2022 | 77.72 | 79.99 | 76.72 | 76.90 | 1,991,757 | -0.95(-1.22%) |
Oct 19, 2022 | 79.09 | 79.24 | 77.27 | 77.85 | 955,955 | -1.73(-2.18%) |
Oct 18, 2022 | 80.10 | 80.57 | 78.43 | 79.58 | 1,248,975 | +0.61(+0.77%) |
Oct 17, 2022 | 79.79 | 80.01 | 78.32 | 78.98 | 1,624,773 | +0.96(+1.23%) |
Oct 14, 2022 | 79.79 | 79.79 | 77.54 | 78.01 | 1,468,211 | -1.03(-1.30%) |
Oct 13, 2022 | 75.76 | 80.61 | 74.69 | 79.05 | 1,263,386 | +1.70(+2.20%) |
Oct 12, 2022 | 77.31 | 78.01 | 76.43 | 77.34 | 1,004,028 | +0.78(+1.02%) |
Oct 11, 2022 | 75.40 | 76.63 | 74.64 | 76.56 | 1,342,757 | +0.99(+1.31%) |
Oct 10, 2022 | 75.14 | 76.20 | 74.47 | 75.57 | 1,026,615 | +0.92(+1.24%) |
Oct 07, 2022 | 75.84 | 75.84 | 74.03 | 74.64 | 1,244,586 | -2.00(-2.61%) |
Oct 06, 2022 | 76.30 | 76.85 | 75.18 | 76.65 | 1,097,025 | -0.08(-0.10%) |
Oct 05, 2022 | 75.96 | 77.20 | 75.01 | 76.72 | 968,975 | -0.33(-0.42%) |
Oct 04, 2022 | 75.60 | 77.17 | 75.38 | 77.05 | 920,294 | +2.91(+3.92%) |
Oct 03, 2022 | 73.99 | 74.87 | 72.73 | 74.14 | 1,179,731 | +0.46(+0.63%) |
Sep 30, 2022 | 73.57 | 75.32 | 72.88 | 73.68 | 1,178,479 | +0.48(+0.66%) |
Sep 29, 2022 | 73.12 | 73.33 | 72.42 | 73.20 | 863,652 | -0.54(-0.73%) |
Sep 28, 2022 | 71.56 | 74.19 | 71.45 | 73.74 | 1,233,320 | +2.64(+3.71%) |
Sep 27, 2022 | 71.58 | 72.80 | 70.31 | 71.10 | 942,772 | +0.22(+0.31%) |
Sep 26, 2022 | 70.99 | 71.95 | 70.79 | 70.88 | 1,467,045 | -0.04(-0.05%) |
Sep 23, 2022 | 69.71 | 70.96 | 69.31 | 70.92 | 1,242,039 | +0.46(+0.66%) |
Sep 22, 2022 | 72.06 | 72.06 | 70.43 | 70.45 | 958,391 | -1.68(-2.32%) |
Sep 21, 2022 | 74.47 | 74.85 | 72.12 | 72.13 | 686,612 | -1.66(-2.25%) |
Sep 20, 2022 | 74.65 | 74.76 | 73.14 | 73.79 | 778,943 | -1.63(-2.16%) |
Sep 19, 2022 | 73.05 | 75.50 | 73.05 | 75.41 | 620,323 | +1.53(+2.07%) |
Sep 16, 2022 | 74.85 | 74.85 | 73.31 | 73.88 | 1,976,429 | -1.53(-2.03%) |
Sep 15, 2022 | 75.83 | 77.06 | 75.24 | 75.41 | 920,578 | -0.35(-0.46%) |
Sep 14, 2022 | 75.57 | 76.22 | 74.72 | 75.76 | 1,180,348 | +0.13(+0.18%) |
Sep 13, 2022 | 76.32 | 76.66 | 75.35 | 75.63 | 872,125 | -2.63(-3.36%) |
Sep 12, 2022 | 77.91 | 78.77 | 77.67 | 78.26 | 723,812 | +0.75(+0.97%) |
Sep 09, 2022 | 76.12 | 77.58 | 76.04 | 77.50 | 618,452 | +2.31(+3.07%) |
Sep 08, 2022 | 73.99 | 75.32 | 73.49 | 75.19 | 687,523 | +0.69(+0.93%) |
Sep 07, 2022 | 74.17 | 74.77 | 73.79 | 74.50 | 664,189 | +0.24(+0.32%) |
Sep 06, 2022 | 73.82 | 74.46 | 72.48 | 74.26 | 1,013,785 | +1.00(+1.37%) |
Sep 02, 2022 | 75.19 | 75.71 | 72.88 | 73.26 | 618,972 | -0.88(-1.18%) |
Sep 01, 2022 | 73.34 | 74.18 | 72.42 | 74.13 | 723,242 | +0.00(+0.00%) |
Aug 31, 2022 | 73.91 | 74.74 | 73.50 | 74.13 | 1,541,142 | +0.50(+0.68%) |
Aug 30, 2022 | 74.88 | 74.98 | 73.30 | 73.63 | 824,303 | -0.98(-1.32%) |
Aug 29, 2022 | 74.09 | 75.35 | 73.68 | 74.61 | 750,137 | -0.29(-0.39%) |
Aug 26, 2022 | 78.03 | 78.21 | 74.89 | 74.90 | 774,502 | -2.96(-3.80%) |
Aug 25, 2022 | 76.46 | 77.87 | 76.26 | 77.86 | 662,152 | +2.20(+2.90%) |
Aug 24, 2022 | 75.24 | 76.04 | 73.83 | 75.66 | 564,863 | +0.38(+0.50%) |
Aug 23, 2022 | 75.54 | 76.57 | 74.96 | 75.29 | 895,394 | -0.24(-0.32%) |
Aug 22, 2022 | 76.66 | 76.75 | 74.69 | 75.53 | 708,198 | -2.43(-3.12%) |
Aug 19, 2022 | 77.29 | 78.08 | 76.18 | 77.96 | 1,344,772 | +0.39(+0.51%) |
Aug 18, 2022 | 77.60 | 78.02 | 77.18 | 77.57 | 580,902 | -0.12(-0.16%) |
Aug 17, 2022 | 77.36 | 78.33 | 76.75 | 77.69 | 616,269 | -0.80(-1.01%) |
Aug 16, 2022 | 77.37 | 78.80 | 77.09 | 78.49 | 803,322 | +0.57(+0.74%) |
Aug 15, 2022 | 78.27 | 78.42 | 76.75 | 77.91 | 610,462 | -0.94(-1.19%) |
Aug 12, 2022 | 78.29 | 78.86 | 77.83 | 78.85 | 505,800 | +1.11(+1.43%) |
Aug 11, 2022 | 77.38 | 78.50 | 77.38 | 77.74 | 783,134 | +1.06(+1.39%) |
Aug 10, 2022 | 76.15 | 77.69 | 75.63 | 76.68 | 671,578 | +2.18(+2.93%) |
Aug 09, 2022 | 75.41 | 75.41 | 73.53 | 74.49 | 898,165 | -0.76(-1.01%) |
Aug 08, 2022 | 75.79 | 76.19 | 74.57 | 75.25 | 803,857 | -0.29(-0.38%) |
Aug 05, 2022 | 74.82 | 75.86 | 74.46 | 75.54 | 959,313 | -0.14(-0.19%) |
Aug 04, 2022 | 76.50 | 77.03 | 75.59 | 75.68 | 718,576 | -1.12(-1.46%) |
Aug 03, 2022 | 75.66 | 76.97 | 75.18 | 76.80 | 815,141 | +2.09(+2.79%) |
Aug 02, 2022 | 75.32 | 75.51 | 73.64 | 74.71 | 962,282 | -1.17(-1.54%) |