Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 72.18 | 72.18 | 71.85 | 71.85 | 24,231 | -0.75(-1.03%) |
Oct 28, 2022 | 72.04 | 72.81 | 72.04 | 72.59 | 47,176 | +0.74(+1.04%) |
Oct 27, 2022 | 71.73 | 71.88 | 71.73 | 71.85 | 4,022 | +0.33(+0.46%) |
Oct 26, 2022 | 71.60 | 71.60 | 71.39 | 71.52 | 2,447 | -0.01(-0.01%) |
Oct 25, 2022 | 71.09 | 71.53 | 71.09 | 71.53 | 4,232 | +0.33(+0.47%) |
Oct 24, 2022 | 71.16 | 71.30 | 71.03 | 71.19 | 11,462 | +0.23(+0.32%) |
Oct 21, 2022 | 70.85 | 71.15 | 70.81 | 70.97 | 9,336 | +0.30(+0.42%) |
Oct 20, 2022 | 70.90 | 71.28 | 70.67 | 70.67 | 13,994 | -0.04(-0.06%) |
Oct 19, 2022 | 71.00 | 71.07 | 70.66 | 70.71 | 12,270 | -0.24(-0.34%) |
Oct 18, 2022 | 70.85 | 71.10 | 70.85 | 70.95 | 5,927 | +0.28(+0.39%) |
Oct 17, 2022 | 70.51 | 70.78 | 70.51 | 70.67 | 3,335 | +0.85(+1.22%) |
Oct 14, 2022 | 70.18 | 70.18 | 69.82 | 69.82 | 4,313 | -0.24(-0.34%) |
Oct 13, 2022 | 69.42 | 70.07 | 69.29 | 70.06 | 6,814 | +0.45(+0.65%) |
Oct 12, 2022 | 69.81 | 69.88 | 69.59 | 69.61 | 28,547 | -0.00(-0.00%) |
Oct 11, 2022 | 69.58 | 69.87 | 69.28 | 69.61 | 6,140 | +0.10(+0.14%) |
Oct 10, 2022 | 70.15 | 70.15 | 69.34 | 69.51 | 10,630 | -0.64(-0.92%) |
Oct 07, 2022 | 70.70 | 70.70 | 70.15 | 70.15 | 2,302 | -0.56(-0.79%) |
Oct 06, 2022 | 70.79 | 70.84 | 70.71 | 70.71 | 2,929 | +0.07(+0.09%) |
Oct 05, 2022 | 70.33 | 70.64 | 70.23 | 70.64 | 8,659 | +0.04(+0.06%) |
Oct 04, 2022 | 70.39 | 70.61 | 70.07 | 70.60 | 4,328 | +1.21(+1.75%) |
Oct 03, 2022 | 69.05 | 69.45 | 69.05 | 69.39 | 5,464 | +0.49(+0.71%) |
Sep 30, 2022 | 69.38 | 69.38 | 68.90 | 68.90 | 11,950 | -0.23(-0.33%) |
Sep 29, 2022 | 69.39 | 69.39 | 68.72 | 69.12 | 9,157 | -0.26(-0.37%) |
Sep 28, 2022 | 69.16 | 69.38 | 68.99 | 69.38 | 10,288 | +0.34(+0.49%) |
Sep 27, 2022 | 69.25 | 69.35 | 68.98 | 69.04 | 22,935 | -0.09(-0.13%) |
Sep 26, 2022 | 69.29 | 69.53 | 69.13 | 69.13 | 8,026 | -0.24(-0.35%) |
Sep 23, 2022 | 69.81 | 69.81 | 69.22 | 69.37 | 16,477 | -0.92(-1.31%) |
Sep 22, 2022 | 70.37 | 70.53 | 69.97 | 70.29 | 9,933 | +0.01(+0.01%) |
Sep 21, 2022 | 70.63 | 70.82 | 70.14 | 70.28 | 2,997 | -0.10(-0.14%) |
Sep 20, 2022 | 70.69 | 70.93 | 70.38 | 70.38 | 16,020 | -0.46(-0.65%) |
Sep 19, 2022 | 70.49 | 70.84 | 70.42 | 70.84 | 8,031 | +0.35(+0.50%) |
Sep 16, 2022 | 70.07 | 70.51 | 69.97 | 70.49 | 2,272 | +0.25(+0.35%) |
Sep 15, 2022 | 70.55 | 70.64 | 70.24 | 70.24 | 25,212 | -0.40(-0.56%) |
Sep 14, 2022 | 70.53 | 70.69 | 70.51 | 70.63 | 2,292 | +0.32(+0.46%) |
Sep 13, 2022 | 70.78 | 70.88 | 70.27 | 70.31 | 9,780 | -1.28(-1.79%) |
Sep 12, 2022 | 71.50 | 71.60 | 71.37 | 71.60 | 6,882 | +0.22(+0.31%) |
Sep 09, 2022 | 71.39 | 71.48 | 71.10 | 71.37 | 8,007 | +0.29(+0.41%) |
Sep 08, 2022 | 70.45 | 71.09 | 70.45 | 71.08 | 9,148 | +0.48(+0.68%) |
Sep 07, 2022 | 69.83 | 70.63 | 69.83 | 70.61 | 8,017 | +0.72(+1.03%) |
Sep 06, 2022 | 69.85 | 69.98 | 69.73 | 69.89 | 6,495 | +0.42(+0.60%) |
Sep 02, 2022 | 70.08 | 70.20 | 69.45 | 69.47 | 8,617 | -0.59(-0.84%) |
Sep 01, 2022 | 69.41 | 70.06 | 69.36 | 70.06 | 11,391 | +0.61(+0.87%) |
Aug 31, 2022 | 69.90 | 69.99 | 69.45 | 69.45 | 29,538 | -0.26(-0.37%) |
Aug 30, 2022 | 70.35 | 70.35 | 69.61 | 69.71 | 204,071 | -0.45(-0.64%) |
Aug 29, 2022 | 70.19 | 70.36 | 70.13 | 70.16 | 4,812 | -0.07(-0.10%) |
Aug 26, 2022 | 71.46 | 71.46 | 70.19 | 70.23 | 3,170 | -1.08(-1.51%) |
Aug 25, 2022 | 70.95 | 71.31 | 70.95 | 71.31 | 11,184 | +0.40(+0.56%) |
Aug 24, 2022 | 70.86 | 71.09 | 70.83 | 70.91 | 24,854 | +0.26(+0.37%) |
Aug 23, 2022 | 70.48 | 70.72 | 70.42 | 70.64 | 5,073 | +0.19(+0.27%) |
Aug 22, 2022 | 70.53 | 70.54 | 70.43 | 70.45 | 13,451 | -0.47(-0.66%) |
Aug 19, 2022 | 71.06 | 71.06 | 70.90 | 70.92 | 16,738 | -0.57(-0.79%) |
Aug 18, 2022 | 71.34 | 71.59 | 71.34 | 71.49 | 13,678 | +0.16(+0.22%) |
Aug 17, 2022 | 71.68 | 71.73 | 71.31 | 71.33 | 7,653 | -0.54(-0.75%) |
Aug 16, 2022 | 72.10 | 72.10 | 71.80 | 71.87 | 7,445 | -0.23(-0.32%) |
Aug 15, 2022 | 72.29 | 72.29 | 72.10 | 72.10 | 1,259 | -0.22(-0.31%) |
Aug 12, 2022 | 71.98 | 72.37 | 71.98 | 72.33 | 5,287 | +0.58(+0.80%) |
Aug 11, 2022 | 72.22 | 72.55 | 71.70 | 71.75 | 3,846 | -0.36(-0.50%) |
Aug 10, 2022 | 71.62 | 72.11 | 71.62 | 72.11 | 14,701 | +1.07(+1.51%) |
Aug 09, 2022 | 71.30 | 71.36 | 71.04 | 71.04 | 12,811 | -0.44(-0.62%) |
Aug 08, 2022 | 71.65 | 71.91 | 71.45 | 71.48 | 16,050 | -0.05(-0.06%) |
Aug 05, 2022 | 71.30 | 71.58 | 71.13 | 71.52 | 38,864 | +0.07(+0.10%) |
Aug 04, 2022 | 71.36 | 71.45 | 71.22 | 71.45 | 35,197 | +0.08(+0.11%) |
Aug 03, 2022 | 71.02 | 71.42 | 70.99 | 71.37 | 9,027 | +0.56(+0.80%) |
Aug 02, 2022 | 70.53 | 70.98 | 70.53 | 70.81 | 5,899 | +0.09(+0.12%) |