Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 69.96 | 72.52 | 69.96 | 71.76 | 94,299 | +0.97(+1.37%) |
Oct 28, 2022 | 70.14 | 72.83 | 69.97 | 70.79 | 61,026 | +1.21(+1.74%) |
Oct 27, 2022 | 73.66 | 73.66 | 69.26 | 69.58 | 73,600 | -3.28(-4.50%) |
Oct 26, 2022 | 72.73 | 76.75 | 72.26 | 72.86 | 69,506 | +0.04(+0.05%) |
Oct 25, 2022 | 69.93 | 74.34 | 69.73 | 72.82 | 62,708 | +2.38(+3.38%) |
Oct 24, 2022 | 71.28 | 72.28 | 69.77 | 70.44 | 49,258 | -0.76(-1.07%) |
Oct 21, 2022 | 69.10 | 71.51 | 67.90 | 71.20 | 83,353 | +2.50(+3.64%) |
Oct 20, 2022 | 68.52 | 70.27 | 67.60 | 68.70 | 63,846 | -0.06(-0.09%) |
Oct 19, 2022 | 70.06 | 71.93 | 67.65 | 68.76 | 86,046 | -2.12(-2.99%) |
Oct 18, 2022 | 73.53 | 75.27 | 69.38 | 70.88 | 113,157 | -1.18(-1.64%) |
Oct 17, 2022 | 69.53 | 73.18 | 69.53 | 72.06 | 74,831 | +3.38(+4.92%) |
Oct 14, 2022 | 71.28 | 73.52 | 67.94 | 68.68 | 64,945 | -2.08(-2.94%) |
Oct 13, 2022 | 68.86 | 72.25 | 68.86 | 70.76 | 53,852 | -0.02(-0.03%) |
Oct 12, 2022 | 71.46 | 71.92 | 69.12 | 70.78 | 84,935 | -0.86(-1.20%) |
Oct 11, 2022 | 72.29 | 73.89 | 69.21 | 71.64 | 75,243 | -0.69(-0.95%) |
Oct 10, 2022 | 76.75 | 76.75 | 72.26 | 72.33 | 52,102 | -3.52(-4.64%) |
Oct 07, 2022 | 76.57 | 76.94 | 74.56 | 75.85 | 99,391 | -1.89(-2.43%) |
Oct 06, 2022 | 74.19 | 77.79 | 73.91 | 77.74 | 98,027 | +2.78(+3.71%) |
Oct 05, 2022 | 74.03 | 75.10 | 71.73 | 74.96 | 139,146 | -0.19(-0.25%) |
Oct 04, 2022 | 74.42 | 77.21 | 74.08 | 75.15 | 136,392 | +1.84(+2.51%) |
Oct 03, 2022 | 74.73 | 75.47 | 71.42 | 73.31 | 114,543 | +0.39(+0.53%) |
Sep 30, 2022 | 73.82 | 76.91 | 71.88 | 72.92 | 111,381 | -1.28(-1.73%) |
Sep 29, 2022 | 75.08 | 75.08 | 72.83 | 74.20 | 62,407 | -2.01(-2.64%) |
Sep 28, 2022 | 75.28 | 77.29 | 74.72 | 76.21 | 79,478 | +1.90(+2.56%) |
Sep 27, 2022 | 76.12 | 77.29 | 72.65 | 74.31 | 90,367 | -1.47(-1.94%) |
Sep 26, 2022 | 75.93 | 80.11 | 74.29 | 75.78 | 98,193 | -1.13(-1.47%) |
Sep 23, 2022 | 76.00 | 77.48 | 73.50 | 76.91 | 85,432 | +0.30(+0.39%) |
Sep 22, 2022 | 77.83 | 79.53 | 74.71 | 76.61 | 85,264 | -1.68(-2.15%) |
Sep 21, 2022 | 82.12 | 82.86 | 77.97 | 78.29 | 83,937 | -4.00(-4.86%) |
Sep 20, 2022 | 84.67 | 84.74 | 81.99 | 82.29 | 95,701 | -3.70(-4.30%) |
Sep 19, 2022 | 85.80 | 86.80 | 82.94 | 85.99 | 64,305 | -0.82(-0.94%) |
Sep 16, 2022 | 89.87 | 89.87 | 85.03 | 86.81 | 242,317 | -4.63(-5.06%) |
Sep 15, 2022 | 89.18 | 92.01 | 88.13 | 91.44 | 81,035 | +1.61(+1.79%) |
Sep 14, 2022 | 87.88 | 90.06 | 86.19 | 89.83 | 119,599 | +1.89(+2.15%) |
Sep 13, 2022 | 92.12 | 92.12 | 87.48 | 87.94 | 80,395 | -6.82(-7.20%) |
Sep 12, 2022 | 92.97 | 96.74 | 92.00 | 94.76 | 68,366 | +3.07(+3.35%) |
Sep 09, 2022 | 90.87 | 93.03 | 89.80 | 91.69 | 50,488 | +1.15(+1.27%) |
Sep 08, 2022 | 86.67 | 90.86 | 86.67 | 90.54 | 62,548 | +2.52(+2.86%) |
Sep 07, 2022 | 85.82 | 88.16 | 84.94 | 88.02 | 72,247 | +2.65(+3.10%) |
Sep 06, 2022 | 85.93 | 86.30 | 84.25 | 85.37 | 77,066 | -0.73(-0.85%) |
Sep 02, 2022 | 90.69 | 90.69 | 85.00 | 86.10 | 64,825 | -3.58(-3.99%) |
Sep 01, 2022 | 90.38 | 90.38 | 86.03 | 89.68 | 72,541 | -1.39(-1.53%) |
Aug 31, 2022 | 91.69 | 92.54 | 90.55 | 91.07 | 113,811 | +0.03(+0.03%) |
Aug 30, 2022 | 93.25 | 95.31 | 90.22 | 91.04 | 150,043 | -2.68(-2.86%) |
Aug 29, 2022 | 94.37 | 95.37 | 93.56 | 93.72 | 118,465 | -1.36(-1.43%) |
Aug 26, 2022 | 97.48 | 98.77 | 94.50 | 95.08 | 159,975 | -1.87(-1.93%) |
Aug 25, 2022 | 94.49 | 97.08 | 93.98 | 96.95 | 59,521 | +2.94(+3.13%) |
Aug 24, 2022 | 94.11 | 95.53 | 93.15 | 94.01 | 75,185 | +0.19(+0.20%) |
Aug 23, 2022 | 87.78 | 94.36 | 87.78 | 93.82 | 153,832 | +5.54(+6.28%) |
Aug 22, 2022 | 90.73 | 93.87 | 87.51 | 88.28 | 99,639 | -4.06(-4.40%) |
Aug 19, 2022 | 95.25 | 95.25 | 92.25 | 92.34 | 140,403 | -3.35(-3.50%) |
Aug 18, 2022 | 96.43 | 97.13 | 94.35 | 95.69 | 96,606 | -0.74(-0.77%) |
Aug 17, 2022 | 94.06 | 96.84 | 93.42 | 96.43 | 120,563 | +3.08(+3.30%) |
Aug 16, 2022 | 92.08 | 93.38 | 90.91 | 93.35 | 69,662 | +0.40(+0.43%) |
Aug 15, 2022 | 89.60 | 94.99 | 89.60 | 92.95 | 106,748 | +3.18(+3.54%) |
Aug 12, 2022 | 91.12 | 95.99 | 89.74 | 89.77 | 72,019 | -1.05(-1.16%) |
Aug 11, 2022 | 91.10 | 96.60 | 89.77 | 90.82 | 93,674 | -0.27(-0.30%) |
Aug 10, 2022 | 90.12 | 92.66 | 89.91 | 91.09 | 111,299 | +2.67(+3.02%) |
Aug 09, 2022 | 90.23 | 90.34 | 85.49 | 88.42 | 132,749 | -0.68(-0.76%) |
Aug 08, 2022 | 86.00 | 93.79 | 85.53 | 89.10 | 150,987 | +1.55(+1.77%) |
Aug 05, 2022 | 87.14 | 89.73 | 85.65 | 87.55 | 100,770 | +0.15(+0.17%) |
Aug 04, 2022 | 92.03 | 92.48 | 85.82 | 87.40 | 100,920 | -5.04(-5.45%) |
Aug 03, 2022 | 91.28 | 95.00 | 90.25 | 92.44 | 74,607 | +1.89(+2.09%) |
Aug 02, 2022 | 86.84 | 92.31 | 86.84 | 90.55 | 57,494 | +2.99(+3.41%) |