Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 73.27 | 73.85 | 72.44 | 73.51 | 1,599,331 | +0.19(+0.26%) |
Oct 28, 2022 | 73.33 | 73.66 | 71.81 | 73.32 | 812,205 | -0.07(-0.09%) |
Oct 27, 2022 | 75.32 | 75.47 | 73.26 | 73.39 | 855,022 | -1.52(-2.03%) |
Oct 26, 2022 | 73.63 | 76.83 | 73.60 | 74.91 | 1,504,859 | +1.31(+1.78%) |
Oct 25, 2022 | 70.86 | 74.00 | 70.86 | 73.59 | 931,156 | +3.18(+4.52%) |
Oct 24, 2022 | 70.59 | 71.13 | 69.63 | 70.41 | 1,102,182 | +0.12(+0.17%) |
Oct 21, 2022 | 70.20 | 70.61 | 68.58 | 70.29 | 1,284,222 | +0.29(+0.41%) |
Oct 20, 2022 | 71.73 | 72.69 | 69.95 | 70.00 | 1,014,493 | -1.96(-2.72%) |
Oct 19, 2022 | 73.63 | 74.27 | 71.33 | 71.96 | 1,080,983 | -3.13(-4.16%) |
Oct 18, 2022 | 75.67 | 77.23 | 74.45 | 75.09 | 993,358 | +1.60(+2.18%) |
Oct 17, 2022 | 70.88 | 74.75 | 70.56 | 73.49 | 1,037,940 | +3.30(+4.70%) |
Oct 14, 2022 | 72.33 | 72.73 | 70.05 | 70.19 | 821,821 | -1.51(-2.11%) |
Oct 13, 2022 | 68.26 | 72.29 | 67.49 | 71.70 | 1,025,507 | +1.51(+2.15%) |
Oct 12, 2022 | 70.43 | 70.88 | 69.75 | 70.19 | 641,458 | +0.22(+0.32%) |
Oct 11, 2022 | 70.62 | 71.19 | 68.67 | 69.97 | 1,432,199 | -0.62(-0.88%) |
Oct 10, 2022 | 73.63 | 73.63 | 70.56 | 70.59 | 1,349,902 | -2.86(-3.89%) |
Oct 07, 2022 | 75.43 | 75.64 | 72.70 | 73.45 | 978,535 | -3.25(-4.23%) |
Oct 06, 2022 | 76.49 | 77.31 | 76.01 | 76.69 | 923,531 | +0.13(+0.17%) |
Oct 05, 2022 | 75.24 | 77.51 | 74.80 | 76.56 | 5,871,783 | -0.00(-0.00%) |
Oct 04, 2022 | 73.93 | 76.62 | 73.93 | 76.56 | 1,324,983 | +3.84(+5.29%) |
Oct 03, 2022 | 70.97 | 73.42 | 70.10 | 72.72 | 807,458 | +2.25(+3.19%) |
Sep 30, 2022 | 71.25 | 72.82 | 70.35 | 70.47 | 891,249 | -0.40(-0.57%) |
Sep 29, 2022 | 71.16 | 71.40 | 70.06 | 70.87 | 890,419 | -1.00(-1.39%) |
Sep 28, 2022 | 71.19 | 72.46 | 70.46 | 71.87 | 1,352,260 | +1.76(+2.52%) |
Sep 27, 2022 | 72.68 | 73.05 | 69.83 | 70.11 | 1,624,145 | -1.87(-2.60%) |
Sep 26, 2022 | 72.26 | 73.32 | 71.58 | 71.98 | 965,159 | -0.24(-0.34%) |
Sep 23, 2022 | 71.93 | 72.30 | 70.32 | 72.22 | 994,048 | +0.21(+0.29%) |
Sep 22, 2022 | 73.42 | 73.84 | 71.44 | 72.01 | 967,690 | -1.50(-2.04%) |
Sep 21, 2022 | 75.27 | 76.07 | 73.29 | 73.51 | 1,419,858 | -0.95(-1.28%) |
Sep 20, 2022 | 74.42 | 75.16 | 73.39 | 74.46 | 903,304 | -0.97(-1.28%) |
Sep 19, 2022 | 76.08 | 76.08 | 74.32 | 75.43 | 1,328,905 | -0.90(-1.17%) |
Sep 16, 2022 | 77.89 | 77.89 | 74.80 | 76.32 | 1,873,549 | -2.18(-2.78%) |
Sep 15, 2022 | 79.48 | 80.76 | 78.26 | 78.50 | 785,860 | -0.82(-1.03%) |
Sep 14, 2022 | 80.21 | 80.36 | 78.22 | 79.32 | 1,234,183 | -1.04(-1.29%) |
Sep 13, 2022 | 83.00 | 83.64 | 80.25 | 80.36 | 905,714 | -5.20(-6.08%) |
Sep 12, 2022 | 85.94 | 86.76 | 85.18 | 85.56 | 711,212 | -0.49(-0.57%) |
Sep 09, 2022 | 85.18 | 86.50 | 84.99 | 86.05 | 766,426 | +1.02(+1.20%) |
Sep 08, 2022 | 82.12 | 85.04 | 81.48 | 85.03 | 968,657 | +2.12(+2.56%) |
Sep 07, 2022 | 80.52 | 83.02 | 79.06 | 82.91 | 1,446,292 | +1.26(+1.55%) |
Sep 06, 2022 | 81.73 | 82.33 | 80.94 | 81.64 | 908,414 | -0.25(-0.30%) |
Sep 02, 2022 | 83.22 | 83.65 | 81.61 | 81.89 | 601,547 | -0.70(-0.84%) |
Sep 01, 2022 | 81.47 | 82.61 | 80.21 | 82.59 | 697,707 | +0.26(+0.31%) |
Aug 31, 2022 | 83.60 | 84.26 | 82.33 | 82.33 | 786,928 | -0.39(-0.47%) |
Aug 30, 2022 | 83.41 | 83.45 | 82.31 | 82.72 | 999,243 | -0.00(-0.00%) |
Aug 29, 2022 | 82.85 | 83.85 | 82.22 | 82.72 | 667,021 | -1.33(-1.58%) |
Aug 26, 2022 | 88.86 | 88.90 | 84.05 | 84.05 | 603,280 | -4.93(-5.54%) |
Aug 25, 2022 | 87.52 | 89.18 | 86.53 | 88.98 | 700,770 | +2.88(+3.35%) |
Aug 24, 2022 | 85.13 | 86.49 | 84.73 | 86.10 | 928,343 | +1.20(+1.42%) |
Aug 23, 2022 | 85.42 | 85.56 | 84.29 | 84.89 | 704,103 | -0.87(-1.02%) |
Aug 22, 2022 | 86.83 | 87.39 | 85.45 | 85.77 | 437,997 | -2.28(-2.59%) |
Aug 19, 2022 | 89.41 | 89.57 | 87.57 | 88.04 | 493,179 | -1.64(-1.83%) |
Aug 18, 2022 | 90.01 | 90.05 | 88.46 | 89.69 | 703,410 | -0.33(-0.36%) |
Aug 17, 2022 | 90.80 | 92.00 | 89.62 | 90.01 | 848,082 | -1.81(-1.97%) |
Aug 16, 2022 | 92.62 | 92.62 | 90.97 | 91.82 | 840,207 | -1.99(-2.12%) |
Aug 15, 2022 | 94.29 | 95.52 | 93.39 | 93.81 | 486,497 | -0.39(-0.41%) |
Aug 12, 2022 | 92.75 | 94.41 | 92.75 | 94.20 | 516,510 | +1.37(+1.48%) |
Aug 11, 2022 | 94.57 | 95.67 | 92.79 | 92.83 | 498,235 | -1.37(-1.45%) |
Aug 10, 2022 | 91.60 | 94.32 | 89.97 | 94.20 | 789,598 | +4.67(+5.21%) |
Aug 09, 2022 | 93.06 | 93.06 | 88.58 | 89.53 | 1,217,128 | -3.48(-3.74%) |
Aug 08, 2022 | 95.04 | 95.61 | 92.84 | 93.01 | 652,474 | -1.94(-2.04%) |
Aug 05, 2022 | 95.18 | 95.66 | 92.40 | 94.94 | 715,963 | -1.97(-2.03%) |
Aug 04, 2022 | 96.28 | 97.17 | 93.33 | 96.91 | 1,810,674 | -0.24(-0.24%) |
Aug 03, 2022 | 97.29 | 98.51 | 96.31 | 97.15 | 1,126,068 | +1.20(+1.25%) |
Aug 02, 2022 | 94.28 | 97.12 | 94.28 | 95.95 | 946,623 | +0.93(+0.98%) |