Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 71.60 | 74.05 | 71.60 | 72.57 | 1,820,018 | +0.59(+0.81%) |
Oct 28, 2022 | 71.67 | 72.85 | 69.91 | 71.98 | 1,991,845 | +0.60(+0.83%) |
Oct 27, 2022 | 71.69 | 72.67 | 71.05 | 71.39 | 1,033,495 | -0.19(-0.26%) |
Oct 26, 2022 | 71.43 | 72.58 | 70.94 | 71.58 | 844,461 | +0.29(+0.41%) |
Oct 25, 2022 | 69.46 | 71.49 | 68.57 | 71.28 | 1,112,574 | +1.39(+1.99%) |
Oct 24, 2022 | 70.82 | 70.90 | 69.43 | 69.89 | 749,375 | -0.31(-0.44%) |
Oct 21, 2022 | 68.49 | 70.40 | 68.37 | 70.21 | 1,206,824 | +1.84(+2.69%) |
Oct 20, 2022 | 69.33 | 71.29 | 68.29 | 68.36 | 753,647 | -0.74(-1.07%) |
Oct 19, 2022 | 70.45 | 70.92 | 68.86 | 69.10 | 710,280 | -2.07(-2.91%) |
Oct 18, 2022 | 71.87 | 72.48 | 70.38 | 71.17 | 729,173 | +1.31(+1.88%) |
Oct 17, 2022 | 70.06 | 70.95 | 69.25 | 69.86 | 759,350 | +1.60(+2.34%) |
Oct 14, 2022 | 70.40 | 71.04 | 68.10 | 68.26 | 990,152 | -1.60(-2.29%) |
Oct 13, 2022 | 66.64 | 70.87 | 66.22 | 69.86 | 1,026,525 | +2.19(+3.24%) |
Oct 12, 2022 | 68.26 | 68.52 | 67.44 | 67.67 | 658,064 | -0.52(-0.76%) |
Oct 11, 2022 | 67.09 | 69.20 | 66.79 | 68.18 | 1,649,143 | +0.37(+0.54%) |
Oct 10, 2022 | 68.86 | 69.01 | 67.32 | 67.82 | 943,084 | -0.58(-0.84%) |
Oct 07, 2022 | 69.86 | 70.24 | 67.85 | 68.39 | 1,016,826 | -2.31(-3.26%) |
Oct 06, 2022 | 71.42 | 72.53 | 70.29 | 70.70 | 949,554 | -1.65(-2.29%) |
Oct 05, 2022 | 71.71 | 72.90 | 70.99 | 72.35 | 1,107,256 | -0.76(-1.03%) |
Oct 04, 2022 | 71.39 | 73.24 | 71.27 | 73.11 | 1,181,093 | +2.75(+3.91%) |
Oct 03, 2022 | 68.40 | 70.97 | 68.04 | 70.36 | 1,980,395 | +3.23(+4.81%) |
Sep 30, 2022 | 66.97 | 68.54 | 66.60 | 67.13 | 1,244,633 | +0.23(+0.34%) |
Sep 29, 2022 | 67.69 | 67.92 | 66.05 | 66.90 | 1,569,307 | -1.73(-2.52%) |
Sep 28, 2022 | 67.42 | 69.05 | 67.29 | 68.63 | 1,984,118 | +1.68(+2.51%) |
Sep 27, 2022 | 68.37 | 68.58 | 66.73 | 66.95 | 1,462,152 | -0.51(-0.76%) |
Sep 26, 2022 | 68.44 | 69.35 | 67.37 | 67.46 | 1,171,123 | -1.22(-1.77%) |
Sep 23, 2022 | 69.15 | 69.15 | 66.74 | 68.68 | 1,811,359 | -1.94(-2.74%) |
Sep 22, 2022 | 71.93 | 72.46 | 70.53 | 70.61 | 1,256,494 | -0.82(-1.15%) |
Sep 21, 2022 | 73.92 | 74.18 | 71.39 | 71.43 | 1,101,460 | -1.62(-2.22%) |
Sep 20, 2022 | 73.94 | 74.34 | 72.26 | 73.06 | 1,446,481 | -2.24(-2.97%) |
Sep 19, 2022 | 73.92 | 75.88 | 73.70 | 75.30 | 1,600,217 | +0.54(+0.72%) |
Sep 16, 2022 | 75.41 | 75.69 | 73.45 | 74.76 | 4,043,152 | -2.05(-2.67%) |
Sep 15, 2022 | 77.31 | 78.71 | 76.55 | 76.81 | 2,034,865 | -0.77(-1.00%) |
Sep 14, 2022 | 77.59 | 78.64 | 75.12 | 77.59 | 4,064,867 | -1.16(-1.48%) |
Sep 13, 2022 | 84.26 | 85.63 | 78.67 | 78.75 | 2,553,570 | -10.07(-11.34%) |
Sep 12, 2022 | 88.70 | 90.06 | 88.25 | 88.82 | 1,080,373 | +1.14(+1.30%) |
Sep 09, 2022 | 87.18 | 88.19 | 86.69 | 87.68 | 932,770 | +1.69(+1.96%) |
Sep 08, 2022 | 84.73 | 86.18 | 83.33 | 85.99 | 1,755,921 | +0.38(+0.45%) |
Sep 07, 2022 | 83.76 | 85.75 | 83.42 | 85.61 | 1,005,489 | +1.65(+1.96%) |
Sep 06, 2022 | 84.48 | 85.16 | 83.47 | 83.96 | 1,160,247 | +0.15(+0.18%) |
Sep 02, 2022 | 86.41 | 86.98 | 83.21 | 83.81 | 887,867 | -0.82(-0.97%) |
Sep 01, 2022 | 84.21 | 84.69 | 82.49 | 84.64 | 937,423 | -0.56(-0.66%) |
Aug 31, 2022 | 87.66 | 88.00 | 85.12 | 85.20 | 1,055,851 | -2.26(-2.58%) |
Aug 30, 2022 | 89.29 | 89.65 | 86.73 | 87.45 | 643,384 | -1.52(-1.70%) |
Aug 29, 2022 | 87.99 | 89.65 | 87.55 | 88.97 | 533,461 | -0.01(-0.01%) |
Aug 26, 2022 | 92.87 | 93.22 | 88.91 | 88.98 | 485,606 | -3.71(-4.00%) |
Aug 25, 2022 | 91.09 | 92.73 | 90.89 | 92.69 | 594,336 | +2.23(+2.46%) |
Aug 24, 2022 | 91.09 | 91.25 | 89.83 | 90.46 | 595,403 | -0.33(-0.36%) |
Aug 23, 2022 | 89.19 | 91.04 | 89.19 | 90.79 | 689,954 | +1.88(+2.12%) |
Aug 22, 2022 | 90.65 | 90.65 | 88.73 | 88.91 | 730,242 | -3.42(-3.70%) |
Aug 19, 2022 | 93.48 | 93.48 | 91.75 | 92.32 | 684,550 | -1.66(-1.76%) |
Aug 18, 2022 | 93.60 | 94.35 | 93.27 | 93.98 | 481,555 | +0.61(+0.65%) |
Aug 17, 2022 | 94.15 | 94.79 | 93.30 | 93.37 | 1,018,414 | -2.04(-2.14%) |
Aug 16, 2022 | 94.56 | 95.67 | 94.02 | 95.41 | 612,737 | +0.81(+0.86%) |
Aug 15, 2022 | 93.74 | 95.04 | 93.30 | 94.60 | 815,909 | -0.12(-0.13%) |
Aug 12, 2022 | 93.58 | 94.74 | 93.32 | 94.72 | 621,165 | +1.86(+2.01%) |
Aug 11, 2022 | 92.69 | 94.22 | 92.66 | 92.86 | 934,610 | +1.17(+1.28%) |
Aug 10, 2022 | 91.01 | 92.42 | 90.87 | 91.69 | 751,898 | +2.56(+2.87%) |
Aug 09, 2022 | 89.79 | 89.92 | 88.47 | 89.13 | 717,649 | -0.64(-0.71%) |
Aug 08, 2022 | 90.16 | 91.24 | 89.74 | 89.77 | 1,099,129 | +0.70(+0.79%) |
Aug 05, 2022 | 87.07 | 89.49 | 86.89 | 89.06 | 1,122,950 | +1.25(+1.42%) |
Aug 04, 2022 | 87.62 | 88.69 | 86.73 | 87.82 | 999,227 | +0.40(+0.46%) |
Aug 03, 2022 | 87.91 | 88.11 | 86.69 | 87.42 | 1,193,434 | +0.14(+0.16%) |
Aug 02, 2022 | 87.43 | 89.02 | 87.19 | 87.28 | 990,569 | -0.79(-0.89%) |