Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 69.94 | 71.68 | 69.56 | 71.21 | 1,046,179 | +0.40(+0.56%) |
Oct 28, 2022 | 71.56 | 71.56 | 69.45 | 70.81 | 1,402,551 | -0.71(-0.99%) |
Oct 27, 2022 | 71.25 | 72.37 | 70.35 | 71.52 | 1,782,923 | +0.76(+1.07%) |
Oct 26, 2022 | 69.93 | 72.34 | 69.61 | 70.76 | 1,992,970 | +2.84(+4.18%) |
Oct 25, 2022 | 65.66 | 68.27 | 65.66 | 67.93 | 1,271,050 | +3.13(+4.83%) |
Oct 24, 2022 | 65.15 | 65.17 | 62.91 | 64.80 | 1,862,687 | -1.69(-2.54%) |
Oct 21, 2022 | 64.94 | 66.67 | 64.15 | 66.49 | 2,053,901 | +1.18(+1.81%) |
Oct 20, 2022 | 65.83 | 66.41 | 64.52 | 65.31 | 1,417,984 | -0.73(-1.10%) |
Oct 19, 2022 | 67.29 | 67.29 | 65.45 | 66.04 | 1,399,702 | -2.36(-3.45%) |
Oct 18, 2022 | 68.39 | 69.51 | 67.22 | 68.40 | 1,729,398 | +1.85(+2.78%) |
Oct 17, 2022 | 67.47 | 68.26 | 65.98 | 66.55 | 1,874,782 | +0.61(+0.92%) |
Oct 14, 2022 | 68.97 | 69.75 | 65.88 | 65.94 | 1,458,406 | -1.57(-2.32%) |
Oct 13, 2022 | 64.71 | 68.16 | 64.39 | 67.51 | 1,237,069 | +0.68(+1.02%) |
Oct 12, 2022 | 68.74 | 68.98 | 66.76 | 66.83 | 1,023,591 | -2.23(-3.23%) |
Oct 11, 2022 | 68.76 | 69.84 | 67.51 | 69.06 | 1,029,900 | -0.97(-1.38%) |
Oct 10, 2022 | 70.38 | 70.59 | 68.87 | 70.02 | 1,489,609 | -0.96(-1.35%) |
Oct 07, 2022 | 71.90 | 72.55 | 70.56 | 70.98 | 1,142,099 | -2.09(-2.86%) |
Oct 06, 2022 | 75.09 | 76.32 | 72.98 | 73.07 | 1,038,143 | -2.12(-2.82%) |
Oct 05, 2022 | 77.29 | 77.29 | 73.78 | 75.19 | 1,359,272 | -3.10(-3.96%) |
Oct 04, 2022 | 77.93 | 79.09 | 77.49 | 78.29 | 766,536 | +2.99(+3.97%) |
Oct 03, 2022 | 74.11 | 75.91 | 73.43 | 75.30 | 1,760,535 | +1.76(+2.39%) |
Sep 30, 2022 | 72.93 | 75.10 | 72.45 | 73.54 | 734,441 | +0.34(+0.46%) |
Sep 29, 2022 | 75.73 | 75.79 | 72.37 | 73.20 | 1,042,438 | -4.06(-5.25%) |
Sep 28, 2022 | 75.70 | 77.64 | 74.31 | 77.26 | 2,527,372 | +1.41(+1.86%) |
Sep 27, 2022 | 76.26 | 77.40 | 75.13 | 75.85 | 829,394 | +1.57(+2.11%) |
Sep 26, 2022 | 75.24 | 77.03 | 74.13 | 74.28 | 1,059,784 | -1.35(-1.78%) |
Sep 23, 2022 | 76.23 | 76.83 | 74.69 | 75.63 | 1,748,409 | -2.77(-3.53%) |
Sep 22, 2022 | 80.85 | 81.40 | 77.74 | 78.40 | 1,850,948 | -2.76(-3.40%) |
Sep 21, 2022 | 82.00 | 83.53 | 80.58 | 81.15 | 1,083,035 | -0.43(-0.53%) |
Sep 20, 2022 | 83.92 | 84.12 | 81.42 | 81.58 | 1,377,970 | -2.63(-3.12%) |
Sep 19, 2022 | 83.23 | 84.75 | 83.18 | 84.21 | 1,366,622 | -0.69(-0.81%) |
Sep 16, 2022 | 83.47 | 84.92 | 82.72 | 84.90 | 1,361,691 | -0.03(-0.04%) |
Sep 15, 2022 | 86.46 | 87.28 | 84.32 | 84.93 | 2,207,688 | -3.34(-3.78%) |
Sep 14, 2022 | 86.78 | 88.35 | 85.27 | 88.27 | 2,070,131 | +1.69(+1.95%) |
Sep 13, 2022 | 84.88 | 88.05 | 84.42 | 86.58 | 2,439,111 | -1.54(-1.75%) |
Sep 12, 2022 | 88.14 | 88.27 | 86.45 | 88.12 | 1,488,637 | +0.41(+0.47%) |
Sep 09, 2022 | 88.35 | 88.41 | 86.29 | 87.71 | 1,225,848 | +0.04(+0.05%) |
Sep 08, 2022 | 86.92 | 88.73 | 86.00 | 87.67 | 1,784,675 | +0.33(+0.38%) |
Sep 07, 2022 | 82.70 | 87.76 | 82.41 | 87.34 | 3,829,377 | +5.07(+6.16%) |
Sep 06, 2022 | 81.32 | 83.07 | 80.17 | 82.27 | 1,378,370 | +1.51(+1.87%) |
Sep 02, 2022 | 83.54 | 83.54 | 80.36 | 80.76 | 944,918 | -1.95(-2.36%) |
Sep 01, 2022 | 82.46 | 83.48 | 80.68 | 82.71 | 1,513,632 | -1.54(-1.83%) |
Aug 31, 2022 | 84.47 | 85.05 | 83.12 | 84.25 | 841,527 | +0.70(+0.84%) |
Aug 30, 2022 | 84.89 | 86.23 | 82.29 | 83.55 | 1,242,586 | -1.08(-1.27%) |
Aug 29, 2022 | 84.30 | 86.49 | 84.20 | 84.63 | 1,152,999 | -1.01(-1.18%) |
Aug 26, 2022 | 88.22 | 89.27 | 85.52 | 85.64 | 1,263,881 | -1.77(-2.02%) |
Aug 25, 2022 | 87.09 | 87.42 | 85.81 | 87.41 | 1,010,681 | +1.84(+2.15%) |
Aug 24, 2022 | 83.38 | 86.59 | 83.38 | 85.57 | 1,281,516 | +1.73(+2.06%) |
Aug 23, 2022 | 83.47 | 84.94 | 83.10 | 83.84 | 718,816 | +0.59(+0.71%) |
Aug 22, 2022 | 82.49 | 83.87 | 81.93 | 83.25 | 1,771,009 | -1.49(-1.76%) |
Aug 19, 2022 | 86.48 | 86.48 | 84.22 | 84.74 | 1,572,535 | -2.85(-3.25%) |
Aug 18, 2022 | 87.08 | 88.79 | 87.06 | 87.59 | 874,250 | +1.04(+1.20%) |
Aug 17, 2022 | 86.12 | 87.22 | 85.04 | 86.55 | 1,449,600 | -1.02(-1.16%) |
Aug 16, 2022 | 88.37 | 88.77 | 87.17 | 87.57 | 773,575 | -1.24(-1.39%) |
Aug 15, 2022 | 88.76 | 89.64 | 87.44 | 88.81 | 1,990,839 | -0.19(-0.21%) |
Aug 12, 2022 | 87.45 | 89.14 | 86.63 | 89.00 | 1,075,337 | +1.15(+1.31%) |
Aug 11, 2022 | 91.03 | 91.03 | 87.66 | 87.85 | 1,384,686 | -2.20(-2.44%) |
Aug 10, 2022 | 87.98 | 90.09 | 86.38 | 90.05 | 1,850,196 | +4.28(+4.99%) |
Aug 09, 2022 | 83.82 | 86.02 | 83.22 | 85.77 | 1,416,165 | +0.48(+0.56%) |
Aug 08, 2022 | 86.93 | 88.67 | 84.90 | 85.29 | 2,117,359 | +0.60(+0.71%) |
Aug 05, 2022 | 84.82 | 86.42 | 83.12 | 84.69 | 2,527,700 | +1.31(+1.57%) |
Aug 04, 2022 | 81.94 | 83.84 | 81.10 | 83.38 | 1,213,512 | +1.69(+2.07%) |
Aug 03, 2022 | 82.98 | 83.06 | 79.78 | 81.69 | 1,814,062 | -2.40(-2.85%) |
Aug 02, 2022 | 81.35 | 85.31 | 81.07 | 84.09 | 1,945,396 | +0.82(+0.98%) |