Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 78.21 | 78.97 | 78.17 | 78.59 | 365,771 | +0.27(+0.34%) |
Oct 28, 2022 | 77.38 | 78.53 | 77.37 | 78.33 | 214,282 | +1.37(+1.78%) |
Oct 27, 2022 | 76.91 | 77.76 | 76.46 | 76.96 | 287,550 | +0.72(+0.94%) |
Oct 26, 2022 | 76.52 | 77.06 | 75.27 | 76.24 | 242,879 | +0.29(+0.39%) |
Oct 25, 2022 | 75.42 | 76.12 | 75.06 | 75.94 | 673,459 | +0.15(+0.20%) |
Oct 24, 2022 | 75.51 | 76.14 | 74.96 | 75.79 | 829,845 | +0.98(+1.30%) |
Oct 21, 2022 | 73.38 | 75.11 | 73.28 | 74.81 | 575,402 | +2.07(+2.85%) |
Oct 20, 2022 | 73.60 | 74.20 | 71.47 | 72.74 | 644,878 | -0.66(-0.90%) |
Oct 19, 2022 | 73.75 | 74.56 | 72.76 | 73.40 | 472,565 | -0.97(-1.30%) |
Oct 18, 2022 | 73.87 | 74.85 | 73.77 | 74.37 | 426,128 | +1.66(+2.28%) |
Oct 17, 2022 | 71.81 | 73.16 | 71.81 | 72.71 | 484,890 | +1.74(+2.46%) |
Oct 14, 2022 | 72.92 | 73.00 | 70.78 | 70.97 | 330,059 | -1.61(-2.22%) |
Oct 13, 2022 | 69.47 | 73.15 | 69.30 | 72.58 | 332,906 | +1.75(+2.47%) |
Oct 12, 2022 | 71.64 | 72.57 | 70.83 | 70.83 | 482,219 | +0.06(+0.08%) |
Oct 11, 2022 | 70.02 | 71.20 | 69.81 | 70.77 | 445,011 | +0.53(+0.76%) |
Oct 10, 2022 | 69.96 | 70.87 | 69.79 | 70.24 | 207,823 | +0.77(+1.10%) |
Oct 07, 2022 | 70.70 | 70.72 | 69.11 | 69.47 | 257,810 | -1.74(-2.45%) |
Oct 06, 2022 | 71.86 | 72.30 | 70.66 | 71.22 | 299,482 | -0.87(-1.21%) |
Oct 05, 2022 | 71.80 | 72.75 | 71.55 | 72.09 | 263,345 | -0.60(-0.82%) |
Oct 04, 2022 | 71.69 | 72.75 | 71.69 | 72.68 | 243,451 | +2.04(+2.88%) |
Oct 03, 2022 | 69.59 | 71.17 | 69.21 | 70.65 | 300,506 | +1.69(+2.44%) |
Sep 30, 2022 | 69.65 | 70.53 | 68.90 | 68.96 | 409,854 | -0.45(-0.64%) |
Sep 29, 2022 | 70.07 | 70.29 | 69.00 | 69.41 | 483,518 | -1.24(-1.76%) |
Sep 28, 2022 | 69.10 | 71.19 | 68.53 | 70.65 | 573,538 | +2.14(+3.12%) |
Sep 27, 2022 | 68.51 | 69.54 | 67.78 | 68.51 | 421,758 | +0.33(+0.49%) |
Sep 26, 2022 | 68.03 | 68.71 | 67.55 | 68.18 | 433,938 | -0.12(-0.18%) |
Sep 23, 2022 | 69.07 | 69.33 | 67.56 | 68.30 | 684,479 | -1.50(-2.14%) |
Sep 22, 2022 | 70.73 | 70.80 | 69.48 | 69.79 | 272,643 | -1.07(-1.51%) |
Sep 21, 2022 | 72.33 | 73.34 | 70.86 | 70.87 | 336,887 | -0.85(-1.19%) |
Sep 20, 2022 | 72.01 | 72.08 | 71.23 | 71.72 | 298,555 | -0.76(-1.05%) |
Sep 19, 2022 | 71.57 | 72.77 | 71.30 | 72.48 | 269,155 | +0.73(+1.02%) |
Sep 16, 2022 | 72.01 | 72.48 | 70.79 | 71.75 | 602,866 | -0.68(-0.94%) |
Sep 15, 2022 | 72.36 | 72.79 | 71.62 | 72.43 | 306,150 | -0.24(-0.33%) |
Sep 14, 2022 | 73.92 | 73.98 | 71.82 | 72.66 | 417,492 | -1.34(-1.80%) |
Sep 13, 2022 | 75.42 | 75.82 | 73.58 | 74.00 | 254,060 | -2.59(-3.38%) |
Sep 12, 2022 | 76.24 | 76.75 | 75.91 | 76.59 | 253,309 | +0.64(+0.85%) |
Sep 09, 2022 | 75.84 | 76.71 | 75.58 | 75.94 | 218,322 | +0.47(+0.63%) |
Sep 08, 2022 | 75.10 | 75.54 | 74.61 | 75.47 | 190,518 | -0.27(-0.36%) |
Sep 07, 2022 | 74.06 | 75.79 | 74.06 | 75.74 | 202,858 | +1.40(+1.89%) |
Sep 06, 2022 | 74.92 | 74.80 | 73.73 | 74.34 | 247,572 | -0.09(-0.11%) |
Sep 02, 2022 | 75.63 | 76.22 | 74.06 | 74.43 | 223,442 | -0.56(-0.75%) |
Sep 01, 2022 | 74.87 | 75.47 | 74.53 | 74.99 | 303,884 | -0.04(-0.05%) |
Aug 31, 2022 | 76.07 | 76.56 | 74.63 | 75.02 | 639,338 | -1.16(-1.52%) |
Aug 30, 2022 | 77.65 | 77.65 | 75.79 | 76.18 | 295,413 | -1.34(-1.73%) |
Aug 29, 2022 | 77.25 | 77.96 | 76.57 | 77.52 | 221,945 | -0.05(-0.06%) |
Aug 26, 2022 | 79.98 | 80.36 | 77.51 | 77.57 | 289,212 | -2.39(-2.99%) |
Aug 25, 2022 | 79.40 | 80.09 | 79.29 | 79.96 | 201,228 | +0.82(+1.04%) |
Aug 24, 2022 | 79.11 | 79.40 | 78.56 | 79.13 | 236,689 | -0.02(-0.02%) |
Aug 23, 2022 | 79.83 | 80.22 | 79.08 | 79.15 | 194,874 | -0.55(-0.69%) |
Aug 22, 2022 | 80.36 | 80.51 | 79.60 | 79.70 | 299,473 | -1.33(-1.64%) |
Aug 19, 2022 | 81.24 | 81.41 | 80.68 | 81.03 | 255,566 | -0.75(-0.91%) |
Aug 18, 2022 | 81.26 | 81.98 | 81.11 | 81.78 | 156,109 | +0.42(+0.51%) |
Aug 17, 2022 | 81.03 | 81.44 | 80.84 | 81.36 | 181,336 | -0.37(-0.45%) |
Aug 16, 2022 | 81.07 | 82.40 | 80.87 | 81.73 | 255,313 | +0.20(+0.24%) |
Aug 15, 2022 | 80.63 | 81.59 | 80.43 | 81.53 | 310,914 | +0.42(+0.51%) |
Aug 12, 2022 | 80.11 | 81.30 | 80.05 | 81.11 | 274,161 | +1.41(+1.77%) |
Aug 11, 2022 | 80.14 | 81.04 | 79.68 | 79.70 | 356,284 | +0.00(+0.00%) |
Aug 10, 2022 | 79.27 | 80.48 | 79.06 | 79.70 | 373,824 | +1.53(+1.96%) |
Aug 09, 2022 | 77.97 | 78.57 | 77.45 | 78.17 | 764,432 | +0.20(+0.26%) |
Aug 08, 2022 | 78.13 | 78.86 | 77.67 | 77.97 | 567,858 | +0.24(+0.30%) |
Aug 05, 2022 | 77.28 | 78.27 | 77.28 | 77.73 | 592,877 | -0.04(-0.05%) |
Aug 04, 2022 | 77.92 | 78.37 | 77.50 | 77.77 | 208,968 | -0.07(-0.09%) |
Aug 03, 2022 | 77.72 | 78.23 | 76.92 | 77.84 | 247,855 | +0.64(+0.83%) |
Aug 02, 2022 | 78.02 | 78.26 | 77.19 | 77.19 | 204,370 | -0.89(-1.14%) |