Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 73.80 | 75.14 | 73.15 | 74.19 | 6,057,734 | -0.02(-0.03%) |
Oct 28, 2022 | 71.36 | 74.31 | 70.78 | 74.21 | 2,970,831 | +2.68(+3.75%) |
Oct 27, 2022 | 68.46 | 74.11 | 68.42 | 71.53 | 6,222,842 | -3.43(-4.58%) |
Oct 26, 2022 | 74.76 | 75.60 | 74.33 | 74.96 | 3,122,582 | +0.39(+0.52%) |
Oct 25, 2022 | 71.84 | 74.57 | 71.84 | 74.57 | 1,795,768 | +2.79(+3.88%) |
Oct 24, 2022 | 69.99 | 72.02 | 69.22 | 71.78 | 2,160,163 | +1.88(+2.69%) |
Oct 21, 2022 | 68.57 | 70.06 | 67.68 | 69.90 | 1,976,341 | +1.70(+2.49%) |
Oct 20, 2022 | 70.40 | 71.81 | 68.13 | 68.20 | 1,886,585 | -1.83(-2.62%) |
Oct 19, 2022 | 72.23 | 72.61 | 69.16 | 70.03 | 2,035,023 | -3.06(-4.19%) |
Oct 18, 2022 | 74.08 | 74.74 | 71.83 | 73.10 | 2,486,701 | +0.81(+1.12%) |
Oct 17, 2022 | 74.33 | 74.56 | 72.14 | 72.28 | 1,751,627 | -0.06(-0.08%) |
Oct 14, 2022 | 72.82 | 73.57 | 71.88 | 72.34 | 1,608,983 | -0.48(-0.66%) |
Oct 13, 2022 | 69.14 | 73.52 | 66.39 | 72.82 | 2,807,029 | +1.25(+1.74%) |
Oct 12, 2022 | 71.85 | 72.53 | 70.43 | 71.57 | 2,304,574 | -0.88(-1.21%) |
Oct 11, 2022 | 72.83 | 73.92 | 71.83 | 72.45 | 2,544,476 | -0.56(-0.76%) |
Oct 10, 2022 | 74.05 | 74.14 | 72.10 | 73.01 | 1,387,211 | -0.26(-0.36%) |
Oct 07, 2022 | 75.52 | 75.63 | 73.02 | 73.28 | 1,946,453 | -3.35(-4.37%) |
Oct 06, 2022 | 77.66 | 78.45 | 76.22 | 76.62 | 1,402,252 | -1.17(-1.51%) |
Oct 05, 2022 | 77.26 | 78.42 | 76.29 | 77.79 | 1,254,159 | -0.87(-1.11%) |
Oct 04, 2022 | 76.00 | 78.82 | 76.00 | 78.66 | 2,248,806 | +3.96(+5.30%) |
Oct 03, 2022 | 72.15 | 75.36 | 71.99 | 74.70 | 2,168,518 | +3.61(+5.08%) |
Sep 30, 2022 | 73.36 | 73.69 | 71.02 | 71.09 | 2,003,132 | -1.89(-2.59%) |
Sep 29, 2022 | 74.05 | 74.33 | 72.01 | 72.98 | 1,615,679 | -2.25(-2.99%) |
Sep 28, 2022 | 73.95 | 75.58 | 73.81 | 75.23 | 1,515,950 | +1.81(+2.47%) |
Sep 27, 2022 | 75.28 | 76.05 | 72.72 | 73.42 | 1,505,314 | -1.11(-1.48%) |
Sep 26, 2022 | 74.06 | 76.25 | 73.89 | 74.52 | 1,693,511 | -0.13(-0.18%) |
Sep 23, 2022 | 75.62 | 75.89 | 72.47 | 74.66 | 3,036,265 | -1.69(-2.22%) |
Sep 22, 2022 | 78.56 | 78.78 | 76.22 | 76.35 | 1,642,775 | -2.54(-3.22%) |
Sep 21, 2022 | 80.45 | 81.55 | 78.89 | 78.89 | 1,372,289 | -0.85(-1.07%) |
Sep 20, 2022 | 80.55 | 80.91 | 79.25 | 79.74 | 1,249,546 | -1.98(-2.43%) |
Sep 19, 2022 | 80.39 | 82.20 | 80.16 | 81.73 | 1,697,621 | +0.95(+1.18%) |
Sep 16, 2022 | 79.93 | 81.33 | 79.30 | 80.77 | 2,614,583 | -0.16(-0.20%) |
Sep 15, 2022 | 81.90 | 83.65 | 80.28 | 80.93 | 2,137,896 | -0.86(-1.05%) |
Sep 14, 2022 | 82.46 | 82.78 | 80.76 | 81.79 | 1,944,751 | -0.81(-0.98%) |
Sep 13, 2022 | 84.62 | 85.20 | 82.39 | 82.61 | 1,850,797 | -4.12(-4.75%) |
Sep 12, 2022 | 85.43 | 86.77 | 85.02 | 86.73 | 1,669,001 | +2.13(+2.51%) |
Sep 09, 2022 | 83.73 | 85.33 | 83.42 | 84.60 | 1,298,331 | +1.37(+1.65%) |
Sep 08, 2022 | 81.62 | 83.36 | 80.71 | 83.23 | 1,146,650 | +0.54(+0.65%) |
Sep 07, 2022 | 80.58 | 82.82 | 79.99 | 82.69 | 1,207,545 | +2.06(+2.56%) |
Sep 06, 2022 | 81.66 | 81.89 | 80.14 | 80.63 | 1,743,403 | -0.44(-0.55%) |
Sep 02, 2022 | 83.35 | 83.50 | 80.61 | 81.07 | 1,515,687 | -1.05(-1.28%) |
Sep 01, 2022 | 82.32 | 82.41 | 80.53 | 82.12 | 1,744,455 | -0.39(-0.48%) |
Aug 31, 2022 | 83.86 | 84.38 | 82.18 | 82.52 | 2,332,808 | -0.86(-1.03%) |
Aug 30, 2022 | 85.20 | 86.22 | 83.18 | 83.38 | 1,513,845 | -0.86(-1.02%) |
Aug 29, 2022 | 84.30 | 84.97 | 83.31 | 84.24 | 1,312,071 | -0.12(-0.14%) |
Aug 26, 2022 | 89.61 | 89.80 | 84.33 | 84.36 | 1,435,291 | -4.66(-5.23%) |
Aug 25, 2022 | 87.93 | 89.34 | 87.76 | 89.02 | 857,414 | +1.41(+1.60%) |
Aug 24, 2022 | 86.23 | 87.85 | 85.68 | 87.61 | 1,510,652 | +1.13(+1.31%) |
Aug 23, 2022 | 88.20 | 89.13 | 86.27 | 86.48 | 2,022,144 | -1.81(-2.05%) |
Aug 22, 2022 | 91.64 | 91.81 | 88.17 | 88.29 | 2,012,232 | -4.43(-4.78%) |
Aug 19, 2022 | 95.15 | 95.20 | 91.98 | 92.72 | 2,050,009 | -3.26(-3.40%) |
Aug 18, 2022 | 96.36 | 96.36 | 94.55 | 95.98 | 1,435,171 | -0.07(-0.07%) |
Aug 17, 2022 | 94.94 | 96.41 | 93.68 | 96.04 | 1,627,126 | -0.97(-1.00%) |
Aug 16, 2022 | 94.60 | 97.80 | 93.47 | 97.02 | 2,565,529 | +1.91(+2.01%) |
Aug 15, 2022 | 92.77 | 95.64 | 92.77 | 95.10 | 2,462,006 | +1.57(+1.68%) |
Aug 12, 2022 | 92.35 | 93.70 | 91.38 | 93.53 | 1,389,684 | +1.46(+1.59%) |
Aug 11, 2022 | 90.77 | 94.19 | 90.03 | 92.07 | 2,430,736 | +3.16(+3.55%) |
Aug 10, 2022 | 87.85 | 90.35 | 87.85 | 88.91 | 2,761,571 | +3.03(+3.52%) |
Aug 09, 2022 | 90.00 | 90.69 | 85.71 | 85.89 | 2,772,044 | -4.90(-5.40%) |
Aug 08, 2022 | 90.82 | 92.91 | 90.41 | 90.79 | 1,677,401 | +0.90(+1.00%) |
Aug 05, 2022 | 88.11 | 90.88 | 87.42 | 89.89 | 2,138,332 | +2.16(+2.47%) |
Aug 04, 2022 | 88.05 | 89.57 | 87.60 | 87.72 | 2,687,752 | -0.04(-0.04%) |
Aug 03, 2022 | 88.17 | 88.19 | 86.06 | 87.76 | 3,452,161 | -0.34(-0.38%) |
Aug 02, 2022 | 90.00 | 90.47 | 88.06 | 88.10 | 1,929,486 | -2.87(-3.15%) |