Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 70.86 | 72.20 | 69.71 | 70.75 | 1,660,877 | -1.06(-1.48%) |
Oct 28, 2022 | 73.20 | 73.36 | 68.56 | 71.81 | 2,645,112 | -1.58(-2.15%) |
Oct 27, 2022 | 77.91 | 78.65 | 73.30 | 73.39 | 1,833,474 | -3.32(-4.33%) |
Oct 26, 2022 | 78.00 | 80.40 | 76.40 | 76.71 | 1,649,516 | -2.81(-3.53%) |
Oct 25, 2022 | 77.09 | 80.72 | 77.09 | 79.52 | 1,541,807 | +3.10(+4.06%) |
Oct 24, 2022 | 78.03 | 78.34 | 74.36 | 76.42 | 1,360,972 | -1.29(-1.66%) |
Oct 21, 2022 | 73.44 | 77.85 | 72.96 | 77.71 | 1,702,013 | +4.41(+6.02%) |
Oct 20, 2022 | 77.44 | 79.97 | 73.26 | 73.30 | 1,932,739 | -3.80(-4.93%) |
Oct 19, 2022 | 77.93 | 78.62 | 75.95 | 77.10 | 1,534,076 | -2.83(-3.54%) |
Oct 18, 2022 | 80.99 | 82.30 | 79.28 | 79.93 | 1,762,167 | +1.90(+2.43%) |
Oct 17, 2022 | 79.48 | 80.25 | 76.03 | 78.03 | 1,305,649 | +0.52(+0.67%) |
Oct 14, 2022 | 79.15 | 81.46 | 77.00 | 77.51 | 1,708,670 | -0.54(-0.69%) |
Oct 13, 2022 | 73.37 | 79.73 | 71.40 | 78.05 | 1,593,254 | +1.95(+2.56%) |
Oct 12, 2022 | 76.11 | 76.67 | 73.89 | 76.10 | 1,085,493 | -0.16(-0.21%) |
Oct 11, 2022 | 73.18 | 77.69 | 72.18 | 76.26 | 1,657,608 | +2.59(+3.52%) |
Oct 10, 2022 | 76.61 | 77.00 | 72.16 | 73.67 | 1,285,963 | -2.97(-3.88%) |
Oct 07, 2022 | 76.07 | 77.11 | 75.03 | 76.64 | 886,491 | -1.96(-2.49%) |
Oct 06, 2022 | 78.93 | 80.38 | 77.75 | 78.60 | 1,050,951 | -0.63(-0.80%) |
Oct 05, 2022 | 76.33 | 80.08 | 75.85 | 79.23 | 1,548,362 | +1.75(+2.26%) |
Oct 04, 2022 | 75.18 | 78.06 | 75.18 | 77.48 | 2,005,883 | +5.12(+7.08%) |
Oct 03, 2022 | 69.49 | 73.33 | 69.36 | 72.36 | 1,585,599 | +3.70(+5.39%) |
Sep 30, 2022 | 67.94 | 71.41 | 65.25 | 68.66 | 1,650,529 | -2.94(-4.11%) |
Sep 29, 2022 | 70.46 | 71.65 | 68.40 | 71.60 | 1,077,070 | -0.64(-0.89%) |
Sep 28, 2022 | 69.52 | 72.86 | 68.80 | 72.24 | 1,486,759 | +3.29(+4.77%) |
Sep 27, 2022 | 67.71 | 71.16 | 67.48 | 68.95 | 1,757,056 | +3.35(+5.11%) |
Sep 26, 2022 | 66.51 | 68.78 | 65.50 | 65.60 | 1,608,113 | -1.11(-1.66%) |
Sep 23, 2022 | 66.89 | 68.45 | 65.17 | 66.71 | 2,020,560 | -2.07(-3.01%) |
Sep 22, 2022 | 74.49 | 74.98 | 68.74 | 68.78 | 1,645,976 | -6.00(-8.02%) |
Sep 21, 2022 | 77.95 | 78.91 | 74.72 | 74.78 | 1,044,484 | -2.51(-3.25%) |
Sep 20, 2022 | 76.62 | 78.28 | 76.30 | 77.29 | 871,465 | -1.12(-1.43%) |
Sep 19, 2022 | 74.82 | 78.85 | 74.82 | 78.41 | 1,451,900 | +2.26(+2.97%) |
Sep 16, 2022 | 76.08 | 76.38 | 74.75 | 76.15 | 1,440,953 | -1.26(-1.63%) |
Sep 15, 2022 | 75.86 | 79.91 | 75.83 | 77.41 | 1,304,477 | +0.99(+1.30%) |
Sep 14, 2022 | 75.51 | 76.57 | 72.88 | 76.42 | 1,690,278 | +1.03(+1.37%) |
Sep 13, 2022 | 79.02 | 80.34 | 74.86 | 75.39 | 1,935,409 | -8.20(-9.81%) |
Sep 12, 2022 | 80.98 | 83.64 | 80.62 | 83.59 | 1,434,464 | +2.97(+3.68%) |
Sep 09, 2022 | 79.48 | 81.43 | 78.78 | 80.62 | 1,338,565 | +2.07(+2.64%) |
Sep 08, 2022 | 74.88 | 78.58 | 73.53 | 78.55 | 1,074,856 | +2.22(+2.91%) |
Sep 07, 2022 | 71.47 | 76.68 | 71.12 | 76.33 | 1,128,083 | +4.39(+6.10%) |
Sep 06, 2022 | 71.25 | 72.54 | 68.06 | 71.94 | 1,356,468 | +0.94(+1.32%) |
Sep 02, 2022 | 73.65 | 74.01 | 70.54 | 71.00 | 968,425 | -2.02(-2.77%) |
Sep 01, 2022 | 72.17 | 73.72 | 71.11 | 73.02 | 1,188,070 | -0.68(-0.92%) |
Aug 31, 2022 | 74.19 | 74.60 | 72.31 | 73.70 | 970,367 | -0.08(-0.11%) |
Aug 30, 2022 | 75.92 | 76.60 | 72.56 | 73.78 | 933,959 | -1.08(-1.44%) |
Aug 29, 2022 | 75.41 | 76.86 | 74.53 | 74.86 | 931,672 | -2.25(-2.92%) |
Aug 26, 2022 | 80.73 | 81.25 | 76.83 | 77.11 | 1,469,958 | -3.90(-4.81%) |
Aug 25, 2022 | 77.18 | 81.02 | 77.06 | 81.01 | 1,465,633 | +4.32(+5.63%) |
Aug 24, 2022 | 74.18 | 78.60 | 73.99 | 76.69 | 1,558,916 | +2.76(+3.73%) |
Aug 23, 2022 | 72.82 | 75.13 | 72.82 | 73.93 | 988,376 | +1.50(+2.07%) |
Aug 22, 2022 | 70.98 | 74.00 | 70.05 | 72.43 | 1,209,557 | -0.42(-0.58%) |
Aug 19, 2022 | 75.43 | 76.01 | 71.90 | 72.85 | 1,796,779 | -4.07(-5.29%) |
Aug 18, 2022 | 76.50 | 77.28 | 75.38 | 76.92 | 1,100,360 | +0.17(+0.22%) |
Aug 17, 2022 | 77.86 | 78.61 | 75.79 | 76.75 | 1,233,034 | -2.41(-3.04%) |
Aug 16, 2022 | 78.69 | 80.59 | 76.62 | 79.16 | 1,304,640 | +0.33(+0.42%) |
Aug 15, 2022 | 77.38 | 79.63 | 76.69 | 78.83 | 1,378,562 | +0.89(+1.14%) |
Aug 12, 2022 | 77.70 | 78.19 | 76.31 | 77.94 | 1,030,639 | +1.14(+1.48%) |
Aug 11, 2022 | 77.00 | 79.30 | 75.99 | 76.80 | 1,731,180 | +1.23(+1.63%) |
Aug 10, 2022 | 73.60 | 75.92 | 73.34 | 75.57 | 1,651,371 | +4.60(+6.48%) |
Aug 09, 2022 | 72.70 | 73.25 | 70.01 | 70.97 | 1,617,667 | -3.17(-4.28%) |
Aug 08, 2022 | 74.00 | 77.35 | 73.39 | 74.14 | 2,023,855 | +0.53(+0.72%) |
Aug 05, 2022 | 68.03 | 73.66 | 67.25 | 73.61 | 3,329,480 | +4.53(+6.56%) |
Aug 04, 2022 | 69.18 | 71.81 | 66.01 | 69.08 | 6,350,003 | -8.30(-10.73%) |
Aug 03, 2022 | 73.73 | 77.74 | 73.73 | 77.38 | 2,104,050 | +4.64(+6.38%) |
Aug 02, 2022 | 72.09 | 73.71 | 71.34 | 72.74 | 1,577,970 | +0.08(+0.11%) |