Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 73.19 | 73.77 | 72.37 | 73.44 | 1,600,933 | +0.19(+0.26%) |
Oct 28, 2022 | 73.26 | 73.59 | 71.73 | 73.25 | 813,019 | -0.07(-0.09%) |
Oct 27, 2022 | 75.25 | 75.39 | 73.18 | 73.31 | 855,878 | -1.52(-2.03%) |
Oct 26, 2022 | 73.56 | 76.75 | 73.53 | 74.83 | 1,506,366 | +1.31(+1.78%) |
Oct 25, 2022 | 70.79 | 73.93 | 70.79 | 73.52 | 932,089 | +3.18(+4.52%) |
Oct 24, 2022 | 70.52 | 71.06 | 69.56 | 70.34 | 1,103,286 | +0.12(+0.17%) |
Oct 21, 2022 | 70.13 | 70.54 | 68.51 | 70.22 | 1,285,508 | +0.29(+0.41%) |
Oct 20, 2022 | 71.66 | 72.62 | 69.88 | 69.93 | 1,015,509 | -1.96(-2.72%) |
Oct 19, 2022 | 73.56 | 74.20 | 71.26 | 71.89 | 1,082,066 | -3.12(-4.16%) |
Oct 18, 2022 | 75.60 | 77.15 | 74.37 | 75.01 | 994,353 | +1.60(+2.18%) |
Oct 17, 2022 | 70.81 | 74.68 | 70.49 | 73.41 | 1,038,980 | +3.30(+4.70%) |
Oct 14, 2022 | 72.26 | 72.66 | 69.98 | 70.11 | 822,644 | -1.51(-2.11%) |
Oct 13, 2022 | 68.19 | 72.21 | 67.43 | 71.62 | 1,026,534 | +1.51(+2.15%) |
Oct 12, 2022 | 70.36 | 70.81 | 69.68 | 70.12 | 642,100 | +0.22(+0.32%) |
Oct 11, 2022 | 70.55 | 71.12 | 68.60 | 69.90 | 1,433,633 | -0.62(-0.88%) |
Oct 10, 2022 | 73.55 | 73.55 | 70.49 | 70.52 | 1,351,254 | -2.85(-3.89%) |
Oct 07, 2022 | 75.36 | 75.56 | 72.63 | 73.37 | 979,516 | -3.24(-4.23%) |
Oct 06, 2022 | 76.42 | 77.23 | 75.93 | 76.61 | 924,456 | +0.13(+0.17%) |
Oct 05, 2022 | 75.16 | 77.44 | 74.73 | 76.48 | 5,877,664 | -0.00(-0.00%) |
Oct 04, 2022 | 73.86 | 76.54 | 73.86 | 76.49 | 1,326,310 | +3.84(+5.29%) |
Oct 03, 2022 | 70.90 | 73.35 | 70.03 | 72.65 | 808,266 | +2.25(+3.19%) |
Sep 30, 2022 | 71.18 | 72.74 | 70.28 | 70.40 | 892,142 | -0.40(-0.57%) |
Sep 29, 2022 | 71.09 | 71.33 | 69.99 | 70.80 | 891,311 | -1.00(-1.39%) |
Sep 28, 2022 | 71.12 | 72.39 | 70.39 | 71.80 | 1,353,614 | +1.76(+2.52%) |
Sep 27, 2022 | 72.60 | 72.98 | 69.76 | 70.04 | 1,625,772 | -1.87(-2.60%) |
Sep 26, 2022 | 72.19 | 73.24 | 71.51 | 71.90 | 966,126 | -0.24(-0.34%) |
Sep 23, 2022 | 71.86 | 72.23 | 70.25 | 72.15 | 995,043 | +0.21(+0.29%) |
Sep 22, 2022 | 73.35 | 73.76 | 71.36 | 71.94 | 968,659 | -1.49(-2.04%) |
Sep 21, 2022 | 75.20 | 76.00 | 73.22 | 73.43 | 1,421,280 | -0.95(-1.28%) |
Sep 20, 2022 | 74.35 | 75.09 | 73.31 | 74.39 | 904,208 | -0.96(-1.28%) |
Sep 19, 2022 | 76.00 | 76.00 | 74.24 | 75.35 | 1,330,236 | -0.89(-1.17%) |
Sep 16, 2022 | 77.82 | 77.82 | 74.72 | 76.25 | 1,875,426 | -2.18(-2.78%) |
Sep 15, 2022 | 79.40 | 80.68 | 78.19 | 78.42 | 786,647 | -0.82(-1.03%) |
Sep 14, 2022 | 80.13 | 80.28 | 78.14 | 79.24 | 1,235,419 | -1.04(-1.29%) |
Sep 13, 2022 | 82.92 | 83.55 | 80.17 | 80.28 | 906,621 | -5.19(-6.08%) |
Sep 12, 2022 | 85.86 | 86.68 | 85.09 | 85.47 | 711,925 | -0.49(-0.57%) |
Sep 09, 2022 | 85.09 | 86.41 | 84.91 | 85.96 | 767,194 | +1.02(+1.20%) |
Sep 08, 2022 | 82.03 | 84.96 | 81.40 | 84.94 | 969,628 | +2.12(+2.56%) |
Sep 07, 2022 | 80.44 | 82.94 | 78.98 | 82.82 | 1,447,741 | +1.26(+1.55%) |
Sep 06, 2022 | 81.65 | 82.24 | 80.86 | 81.56 | 909,324 | -0.25(-0.30%) |
Sep 02, 2022 | 83.14 | 83.56 | 81.53 | 81.81 | 602,149 | -0.70(-0.84%) |
Sep 01, 2022 | 81.39 | 82.52 | 80.13 | 82.50 | 698,406 | +0.26(+0.31%) |
Aug 31, 2022 | 83.52 | 84.17 | 82.25 | 82.25 | 787,716 | -0.39(-0.47%) |
Aug 30, 2022 | 83.33 | 83.36 | 82.23 | 82.64 | 1,000,243 | -0.00(-0.00%) |
Aug 29, 2022 | 82.76 | 83.77 | 82.14 | 82.64 | 667,689 | -1.33(-1.58%) |
Aug 26, 2022 | 88.77 | 88.81 | 83.97 | 83.97 | 603,884 | -4.92(-5.54%) |
Aug 25, 2022 | 87.43 | 89.09 | 86.45 | 88.89 | 701,472 | +2.88(+3.35%) |
Aug 24, 2022 | 85.05 | 86.40 | 84.65 | 86.01 | 929,273 | +1.20(+1.42%) |
Aug 23, 2022 | 85.33 | 85.47 | 84.20 | 84.81 | 704,808 | -0.87(-1.02%) |
Aug 22, 2022 | 86.74 | 87.30 | 85.37 | 85.68 | 438,436 | -2.28(-2.59%) |
Aug 19, 2022 | 89.32 | 89.48 | 87.48 | 87.95 | 493,673 | -1.64(-1.83%) |
Aug 18, 2022 | 89.92 | 89.96 | 88.37 | 89.60 | 704,115 | -0.33(-0.36%) |
Aug 17, 2022 | 90.71 | 91.90 | 89.53 | 89.92 | 848,931 | -1.81(-1.97%) |
Aug 16, 2022 | 92.52 | 92.52 | 90.88 | 91.73 | 841,048 | -1.99(-2.12%) |
Aug 15, 2022 | 94.19 | 95.42 | 93.30 | 93.72 | 486,984 | -0.39(-0.41%) |
Aug 12, 2022 | 92.66 | 94.32 | 92.66 | 94.11 | 517,027 | +1.37(+1.48%) |
Aug 11, 2022 | 94.47 | 95.57 | 92.70 | 92.73 | 498,734 | -1.37(-1.45%) |
Aug 10, 2022 | 91.51 | 94.22 | 89.88 | 94.10 | 790,388 | +4.66(+5.21%) |
Aug 09, 2022 | 92.97 | 92.97 | 88.49 | 89.44 | 1,218,347 | -3.47(-3.74%) |
Aug 08, 2022 | 94.95 | 95.51 | 92.75 | 92.91 | 653,127 | -1.94(-2.04%) |
Aug 05, 2022 | 95.08 | 95.56 | 92.31 | 94.85 | 716,680 | -1.96(-2.03%) |
Aug 04, 2022 | 96.19 | 97.07 | 93.24 | 96.81 | 1,812,488 | -0.24(-0.24%) |
Aug 03, 2022 | 97.19 | 98.41 | 96.21 | 97.05 | 1,127,196 | +1.20(+1.25%) |
Aug 02, 2022 | 94.19 | 97.02 | 94.19 | 95.85 | 947,571 | +0.93(+0.98%) |