Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 74.83 | 75.74 | 74.24 | 74.85 | 349,906 | -0.57(-0.75%) |
Oct 28, 2022 | 73.13 | 75.57 | 72.40 | 75.42 | 427,890 | +2.68(+3.68%) |
Oct 27, 2022 | 72.76 | 74.25 | 72.63 | 72.75 | 324,871 | +0.49(+0.68%) |
Oct 26, 2022 | 72.47 | 73.49 | 72.13 | 72.26 | 500,155 | -0.09(-0.12%) |
Oct 25, 2022 | 70.09 | 72.72 | 70.09 | 72.35 | 406,988 | +2.07(+2.94%) |
Oct 24, 2022 | 69.74 | 70.66 | 69.51 | 70.28 | 312,225 | +0.82(+1.19%) |
Oct 21, 2022 | 67.20 | 69.84 | 66.63 | 69.45 | 259,688 | +2.53(+3.78%) |
Oct 20, 2022 | 68.70 | 69.45 | 66.60 | 66.93 | 254,867 | -1.56(-2.28%) |
Oct 19, 2022 | 68.74 | 69.31 | 67.57 | 68.48 | 240,294 | -1.16(-1.66%) |
Oct 18, 2022 | 70.41 | 70.57 | 68.99 | 69.64 | 312,776 | +1.26(+1.85%) |
Oct 17, 2022 | 67.18 | 68.48 | 67.15 | 68.38 | 306,656 | +2.59(+3.93%) |
Oct 14, 2022 | 67.38 | 67.98 | 65.40 | 65.79 | 257,888 | -1.27(-1.90%) |
Oct 13, 2022 | 63.97 | 67.93 | 63.21 | 67.06 | 463,950 | +1.46(+2.23%) |
Oct 12, 2022 | 66.64 | 66.64 | 65.52 | 65.60 | 329,731 | -0.91(-1.37%) |
Oct 11, 2022 | 66.91 | 67.35 | 65.81 | 66.51 | 691,252 | -0.99(-1.47%) |
Oct 10, 2022 | 68.31 | 68.64 | 67.04 | 67.50 | 294,610 | -0.57(-0.83%) |
Oct 07, 2022 | 69.40 | 69.74 | 67.65 | 68.07 | 385,431 | -2.20(-3.14%) |
Oct 06, 2022 | 69.81 | 70.53 | 69.49 | 70.28 | 431,853 | +0.25(+0.36%) |
Oct 05, 2022 | 68.68 | 70.47 | 68.61 | 70.02 | 346,169 | +0.32(+0.46%) |
Oct 04, 2022 | 68.02 | 70.03 | 68.02 | 69.70 | 485,774 | +2.92(+4.37%) |
Oct 03, 2022 | 65.01 | 67.14 | 64.44 | 66.78 | 478,249 | +2.75(+4.30%) |
Sep 30, 2022 | 64.70 | 65.65 | 63.80 | 64.03 | 500,462 | -0.46(-0.71%) |
Sep 29, 2022 | 65.68 | 65.90 | 63.85 | 64.49 | 549,507 | -2.21(-3.32%) |
Sep 28, 2022 | 65.63 | 67.15 | 65.05 | 66.70 | 251,783 | +1.81(+2.79%) |
Sep 27, 2022 | 66.08 | 66.57 | 64.00 | 64.89 | 288,566 | -0.29(-0.45%) |
Sep 26, 2022 | 65.11 | 66.33 | 64.74 | 65.18 | 309,368 | -0.37(-0.57%) |
Sep 23, 2022 | 66.25 | 66.38 | 64.60 | 65.55 | 203,579 | -1.53(-2.28%) |
Sep 22, 2022 | 68.07 | 68.31 | 66.89 | 67.08 | 225,524 | -1.24(-1.82%) |
Sep 21, 2022 | 69.92 | 70.35 | 68.33 | 68.33 | 293,128 | -0.90(-1.30%) |
Sep 20, 2022 | 69.77 | 69.77 | 68.57 | 69.23 | 468,010 | -1.12(-1.59%) |
Sep 19, 2022 | 68.55 | 70.62 | 68.55 | 70.35 | 465,899 | +1.25(+1.82%) |
Sep 16, 2022 | 69.88 | 70.17 | 68.33 | 69.09 | 974,717 | -1.75(-2.48%) |
Sep 15, 2022 | 71.52 | 72.34 | 70.55 | 70.85 | 212,653 | -1.07(-1.49%) |
Sep 14, 2022 | 72.32 | 72.32 | 70.90 | 71.91 | 383,131 | -0.37(-0.52%) |
Sep 13, 2022 | 73.89 | 74.12 | 72.14 | 72.29 | 368,321 | -3.69(-4.86%) |
Sep 12, 2022 | 74.86 | 76.38 | 74.86 | 75.98 | 544,795 | +1.80(+2.43%) |
Sep 09, 2022 | 73.19 | 74.38 | 72.77 | 74.18 | 357,875 | +1.83(+2.53%) |
Sep 08, 2022 | 71.19 | 72.36 | 70.97 | 72.35 | 325,939 | +0.25(+0.35%) |
Sep 07, 2022 | 70.04 | 72.24 | 69.90 | 72.09 | 270,209 | +1.53(+2.17%) |
Sep 06, 2022 | 70.88 | 70.83 | 69.64 | 70.56 | 247,291 | +0.03(+0.04%) |
Sep 02, 2022 | 72.02 | 72.56 | 70.17 | 70.53 | 253,792 | -0.57(-0.80%) |
Sep 01, 2022 | 70.47 | 71.14 | 69.88 | 71.10 | 297,404 | +0.29(+0.41%) |
Aug 31, 2022 | 72.38 | 72.61 | 70.69 | 70.81 | 316,781 | -1.31(-1.81%) |
Aug 30, 2022 | 73.40 | 73.40 | 71.55 | 72.12 | 289,602 | -0.93(-1.27%) |
Aug 29, 2022 | 72.68 | 73.30 | 72.23 | 73.05 | 225,792 | -0.31(-0.43%) |
Aug 26, 2022 | 77.09 | 77.15 | 73.23 | 73.36 | 270,697 | -3.73(-4.84%) |
Aug 25, 2022 | 76.15 | 77.30 | 76.06 | 77.09 | 218,856 | +1.26(+1.66%) |
Aug 24, 2022 | 76.30 | 76.46 | 75.63 | 75.83 | 698,099 | -0.06(-0.08%) |
Aug 23, 2022 | 76.26 | 77.12 | 75.69 | 75.89 | 238,861 | -0.37(-0.49%) |
Aug 22, 2022 | 77.61 | 77.70 | 75.92 | 76.26 | 317,023 | -2.63(-3.33%) |
Aug 19, 2022 | 79.77 | 79.77 | 78.26 | 78.89 | 296,709 | -1.85(-2.29%) |
Aug 18, 2022 | 79.86 | 80.76 | 79.61 | 80.73 | 317,336 | +0.50(+0.62%) |
Aug 17, 2022 | 80.55 | 80.60 | 79.65 | 80.23 | 243,561 | -1.16(-1.43%) |
Aug 16, 2022 | 80.55 | 81.52 | 80.20 | 81.40 | 513,410 | +0.45(+0.55%) |
Aug 15, 2022 | 80.24 | 81.25 | 80.13 | 80.95 | 366,126 | -0.23(-0.29%) |
Aug 12, 2022 | 79.79 | 81.24 | 79.70 | 81.18 | 281,154 | +1.40(+1.75%) |
Aug 11, 2022 | 80.01 | 81.53 | 79.37 | 79.79 | 510,887 | +0.22(+0.28%) |
Aug 10, 2022 | 78.21 | 79.84 | 77.85 | 79.56 | 455,670 | +3.37(+4.42%) |
Aug 09, 2022 | 76.87 | 77.44 | 75.43 | 76.19 | 553,708 | -0.80(-1.04%) |
Aug 08, 2022 | 77.21 | 78.19 | 76.69 | 76.99 | 650,430 | +0.48(+0.63%) |
Aug 05, 2022 | 75.07 | 76.55 | 74.78 | 76.51 | 518,202 | +1.30(+1.73%) |
Aug 04, 2022 | 76.15 | 76.68 | 74.79 | 75.22 | 659,906 | +1.80(+2.45%) |
Aug 03, 2022 | 72.54 | 73.89 | 71.67 | 73.42 | 456,719 | +1.69(+2.35%) |
Aug 02, 2022 | 72.57 | 73.05 | 71.54 | 71.73 | 519,018 | -1.21(-1.66%) |