Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 73.11 | 74.44 | 72.47 | 73.50 | 6,114,670 | -0.02(-0.03%) |
Oct 28, 2022 | 70.69 | 73.62 | 70.12 | 73.52 | 2,998,754 | +2.66(+3.75%) |
Oct 27, 2022 | 67.83 | 73.42 | 67.78 | 70.86 | 6,281,331 | -3.40(-4.58%) |
Oct 26, 2022 | 74.06 | 74.90 | 73.64 | 74.26 | 3,151,932 | +0.38(+0.52%) |
Oct 25, 2022 | 71.17 | 73.88 | 71.17 | 73.88 | 1,812,647 | +2.76(+3.88%) |
Oct 24, 2022 | 69.33 | 71.35 | 68.58 | 71.11 | 2,180,466 | +1.86(+2.69%) |
Oct 21, 2022 | 67.93 | 69.41 | 67.05 | 69.25 | 1,994,916 | +1.69(+2.49%) |
Oct 20, 2022 | 69.75 | 71.14 | 67.50 | 67.56 | 1,904,317 | -1.82(-2.62%) |
Oct 19, 2022 | 71.55 | 71.94 | 68.52 | 69.38 | 2,054,151 | -3.03(-4.19%) |
Oct 18, 2022 | 73.39 | 74.04 | 71.16 | 72.42 | 2,510,073 | +0.81(+1.12%) |
Oct 17, 2022 | 73.63 | 73.87 | 71.47 | 71.61 | 1,768,091 | -0.06(-0.08%) |
Oct 14, 2022 | 72.14 | 72.88 | 71.21 | 71.67 | 1,624,105 | -0.48(-0.66%) |
Oct 13, 2022 | 68.50 | 72.84 | 65.78 | 72.14 | 2,833,412 | +1.24(+1.74%) |
Oct 12, 2022 | 71.18 | 71.85 | 69.77 | 70.91 | 2,326,235 | -0.87(-1.21%) |
Oct 11, 2022 | 72.15 | 73.23 | 71.16 | 71.78 | 2,568,392 | -0.55(-0.76%) |
Oct 10, 2022 | 73.36 | 73.45 | 71.43 | 72.33 | 1,400,249 | -0.26(-0.36%) |
Oct 07, 2022 | 74.81 | 74.93 | 72.34 | 72.59 | 1,964,748 | -3.31(-4.37%) |
Oct 06, 2022 | 76.94 | 77.72 | 75.51 | 75.91 | 1,415,432 | -1.16(-1.51%) |
Oct 05, 2022 | 76.55 | 77.69 | 75.58 | 77.07 | 1,265,947 | -0.86(-1.11%) |
Oct 04, 2022 | 75.29 | 78.09 | 75.29 | 77.93 | 2,269,943 | +3.92(+5.30%) |
Oct 03, 2022 | 71.48 | 74.66 | 71.32 | 74.01 | 2,188,900 | +3.58(+5.08%) |
Sep 30, 2022 | 72.68 | 73.01 | 70.36 | 70.43 | 2,021,960 | -1.87(-2.59%) |
Sep 29, 2022 | 73.36 | 73.64 | 71.34 | 72.30 | 1,630,865 | -2.23(-2.99%) |
Sep 28, 2022 | 73.26 | 74.88 | 73.12 | 74.53 | 1,530,198 | +1.80(+2.47%) |
Sep 27, 2022 | 74.58 | 75.35 | 72.04 | 72.73 | 1,519,462 | -1.10(-1.48%) |
Sep 26, 2022 | 73.37 | 75.54 | 73.20 | 73.83 | 1,709,428 | -0.13(-0.18%) |
Sep 23, 2022 | 74.92 | 75.18 | 71.80 | 73.96 | 3,064,802 | -1.68(-2.22%) |
Sep 22, 2022 | 77.83 | 78.04 | 75.51 | 75.64 | 1,658,215 | -2.52(-3.22%) |
Sep 21, 2022 | 79.70 | 80.79 | 78.16 | 78.16 | 1,385,187 | -0.84(-1.07%) |
Sep 20, 2022 | 79.80 | 80.16 | 78.51 | 79.00 | 1,261,291 | -1.97(-2.43%) |
Sep 19, 2022 | 79.64 | 81.43 | 79.41 | 80.97 | 1,713,576 | +0.95(+1.18%) |
Sep 16, 2022 | 79.19 | 80.57 | 78.56 | 80.02 | 2,639,158 | -0.16(-0.20%) |
Sep 15, 2022 | 81.13 | 82.88 | 79.53 | 80.18 | 2,157,990 | -0.85(-1.05%) |
Sep 14, 2022 | 81.70 | 82.01 | 80.01 | 81.03 | 1,963,030 | -0.81(-0.98%) |
Sep 13, 2022 | 83.83 | 84.41 | 81.62 | 81.84 | 1,868,193 | -4.08(-4.75%) |
Sep 12, 2022 | 84.64 | 85.97 | 84.22 | 85.92 | 1,684,687 | +2.11(+2.51%) |
Sep 09, 2022 | 82.95 | 84.53 | 82.64 | 83.81 | 1,310,534 | +1.36(+1.65%) |
Sep 08, 2022 | 80.86 | 82.58 | 79.95 | 82.45 | 1,157,427 | +0.53(+0.65%) |
Sep 07, 2022 | 79.83 | 82.05 | 79.25 | 81.92 | 1,218,895 | +2.04(+2.56%) |
Sep 06, 2022 | 80.90 | 81.13 | 79.40 | 79.88 | 1,759,789 | -0.44(-0.55%) |
Sep 02, 2022 | 82.58 | 82.73 | 79.86 | 80.32 | 1,529,933 | -1.04(-1.28%) |
Sep 01, 2022 | 81.55 | 81.65 | 79.78 | 81.36 | 1,760,851 | -0.39(-0.48%) |
Aug 31, 2022 | 83.08 | 83.59 | 81.41 | 81.75 | 2,354,733 | -0.85(-1.03%) |
Aug 30, 2022 | 84.40 | 85.41 | 82.41 | 82.60 | 1,528,074 | -0.85(-1.02%) |
Aug 29, 2022 | 83.51 | 84.18 | 82.54 | 83.46 | 1,324,403 | -0.12(-0.14%) |
Aug 26, 2022 | 88.77 | 88.97 | 83.55 | 83.58 | 1,448,781 | -4.61(-5.23%) |
Aug 25, 2022 | 87.11 | 88.51 | 86.94 | 88.19 | 865,473 | +1.39(+1.60%) |
Aug 24, 2022 | 85.42 | 87.03 | 84.88 | 86.80 | 1,524,850 | +1.12(+1.31%) |
Aug 23, 2022 | 87.38 | 88.30 | 85.47 | 85.67 | 2,041,150 | -1.79(-2.05%) |
Aug 22, 2022 | 90.79 | 90.95 | 87.35 | 87.46 | 2,031,145 | -4.39(-4.78%) |
Aug 19, 2022 | 94.27 | 94.32 | 91.12 | 91.85 | 2,069,277 | -3.23(-3.40%) |
Aug 18, 2022 | 95.46 | 95.46 | 93.67 | 95.08 | 1,448,660 | -0.06(-0.07%) |
Aug 17, 2022 | 94.05 | 95.51 | 92.81 | 95.15 | 1,642,419 | -0.97(-1.00%) |
Aug 16, 2022 | 93.72 | 96.89 | 92.60 | 96.11 | 2,589,642 | +1.89(+2.01%) |
Aug 15, 2022 | 91.91 | 94.75 | 91.91 | 94.22 | 2,485,146 | +1.56(+1.68%) |
Aug 12, 2022 | 91.49 | 92.83 | 90.53 | 92.66 | 1,402,746 | +1.45(+1.59%) |
Aug 11, 2022 | 89.92 | 93.31 | 89.19 | 91.21 | 2,453,582 | +3.13(+3.55%) |
Aug 10, 2022 | 87.03 | 89.51 | 87.03 | 88.09 | 2,787,527 | +3.00(+3.52%) |
Aug 09, 2022 | 89.16 | 89.85 | 84.91 | 85.09 | 2,798,098 | -4.85(-5.40%) |
Aug 08, 2022 | 89.97 | 92.05 | 89.57 | 89.94 | 1,693,167 | +0.89(+1.00%) |
Aug 05, 2022 | 87.29 | 90.03 | 86.61 | 89.05 | 2,158,430 | +2.14(+2.47%) |
Aug 04, 2022 | 87.23 | 88.74 | 86.79 | 86.91 | 2,713,014 | -0.04(-0.04%) |
Aug 03, 2022 | 87.35 | 87.37 | 85.26 | 86.94 | 3,484,608 | -0.33(-0.38%) |
Aug 02, 2022 | 89.16 | 89.63 | 87.24 | 87.28 | 1,947,621 | -2.84(-3.15%) |