Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 75.02 | 75.93 | 74.42 | 75.04 | 349,026 | -0.57(-0.75%) |
Oct 28, 2022 | 73.31 | 75.76 | 72.59 | 75.61 | 426,814 | +2.68(+3.68%) |
Oct 27, 2022 | 72.94 | 74.44 | 72.81 | 72.93 | 324,054 | +0.49(+0.68%) |
Oct 26, 2022 | 72.66 | 73.68 | 72.31 | 72.44 | 498,897 | -0.09(-0.12%) |
Oct 25, 2022 | 70.27 | 72.90 | 70.27 | 72.53 | 405,965 | +2.07(+2.94%) |
Oct 24, 2022 | 69.91 | 70.84 | 69.69 | 70.45 | 311,439 | +0.83(+1.18%) |
Oct 21, 2022 | 67.37 | 70.01 | 66.80 | 69.63 | 259,035 | +2.53(+3.78%) |
Oct 20, 2022 | 68.87 | 69.63 | 66.77 | 67.10 | 254,226 | -1.56(-2.27%) |
Oct 19, 2022 | 68.91 | 69.48 | 67.74 | 68.66 | 239,690 | -1.16(-1.66%) |
Oct 18, 2022 | 70.59 | 70.74 | 69.17 | 69.82 | 311,989 | +1.27(+1.85%) |
Oct 17, 2022 | 67.35 | 68.66 | 67.32 | 68.55 | 305,884 | +2.59(+3.93%) |
Oct 14, 2022 | 67.55 | 68.16 | 65.56 | 65.96 | 257,239 | -1.28(-1.90%) |
Oct 13, 2022 | 64.13 | 68.10 | 63.37 | 67.23 | 462,783 | +1.46(+2.23%) |
Oct 12, 2022 | 66.81 | 66.81 | 65.68 | 65.77 | 328,901 | -0.91(-1.37%) |
Oct 11, 2022 | 67.08 | 67.52 | 65.98 | 66.68 | 689,514 | -0.99(-1.47%) |
Oct 10, 2022 | 68.48 | 68.81 | 67.21 | 67.67 | 293,869 | -0.57(-0.83%) |
Oct 07, 2022 | 69.57 | 69.91 | 67.82 | 68.24 | 384,461 | -2.21(-3.14%) |
Oct 06, 2022 | 69.98 | 70.71 | 69.67 | 70.45 | 430,767 | +0.26(+0.36%) |
Oct 05, 2022 | 68.85 | 70.65 | 68.78 | 70.20 | 345,299 | +0.32(+0.46%) |
Oct 04, 2022 | 68.20 | 70.21 | 68.19 | 69.88 | 484,552 | +2.93(+4.37%) |
Oct 03, 2022 | 65.17 | 67.31 | 64.60 | 66.95 | 477,047 | +2.76(+4.30%) |
Sep 30, 2022 | 64.87 | 65.82 | 63.96 | 64.19 | 499,204 | -0.46(-0.71%) |
Sep 29, 2022 | 65.85 | 66.06 | 64.02 | 64.65 | 548,125 | -2.22(-3.32%) |
Sep 28, 2022 | 65.80 | 67.32 | 65.21 | 66.87 | 251,150 | +1.82(+2.79%) |
Sep 27, 2022 | 66.25 | 66.74 | 64.16 | 65.05 | 287,840 | -0.29(-0.45%) |
Sep 26, 2022 | 65.28 | 66.50 | 64.90 | 65.35 | 308,590 | -0.37(-0.57%) |
Sep 23, 2022 | 66.42 | 66.55 | 64.77 | 65.72 | 203,067 | -1.53(-2.28%) |
Sep 22, 2022 | 68.24 | 68.48 | 67.06 | 67.25 | 224,957 | -1.25(-1.82%) |
Sep 21, 2022 | 70.09 | 70.52 | 68.50 | 68.50 | 292,390 | -0.90(-1.30%) |
Sep 20, 2022 | 69.94 | 69.94 | 68.75 | 69.40 | 466,833 | -1.12(-1.59%) |
Sep 19, 2022 | 68.73 | 70.80 | 68.73 | 70.52 | 464,727 | +1.26(+1.82%) |
Sep 16, 2022 | 70.05 | 70.35 | 68.50 | 69.27 | 972,265 | -1.76(-2.48%) |
Sep 15, 2022 | 71.70 | 72.52 | 70.73 | 71.02 | 212,118 | -1.07(-1.49%) |
Sep 14, 2022 | 72.50 | 72.50 | 71.08 | 72.10 | 382,167 | -0.37(-0.52%) |
Sep 13, 2022 | 74.08 | 74.31 | 72.32 | 72.47 | 367,394 | -3.70(-4.86%) |
Sep 12, 2022 | 75.05 | 76.57 | 75.05 | 76.17 | 543,425 | +1.81(+2.43%) |
Sep 09, 2022 | 73.37 | 74.57 | 72.95 | 74.36 | 356,975 | +1.84(+2.53%) |
Sep 08, 2022 | 71.37 | 72.55 | 71.15 | 72.53 | 325,120 | +0.26(+0.35%) |
Sep 07, 2022 | 70.22 | 72.42 | 70.07 | 72.27 | 269,529 | +1.53(+2.17%) |
Sep 06, 2022 | 71.05 | 71.00 | 69.82 | 70.74 | 246,669 | +0.03(+0.04%) |
Sep 02, 2022 | 72.20 | 72.74 | 70.34 | 70.71 | 253,154 | -0.57(-0.80%) |
Sep 01, 2022 | 70.65 | 71.32 | 70.05 | 71.28 | 296,656 | +0.29(+0.41%) |
Aug 31, 2022 | 72.57 | 72.80 | 70.86 | 70.99 | 315,984 | -1.31(-1.81%) |
Aug 30, 2022 | 73.58 | 73.58 | 71.74 | 72.30 | 288,873 | -0.93(-1.27%) |
Aug 29, 2022 | 72.86 | 73.49 | 72.42 | 73.23 | 225,224 | -0.31(-0.43%) |
Aug 26, 2022 | 77.28 | 77.34 | 73.42 | 73.55 | 270,016 | -3.74(-4.84%) |
Aug 25, 2022 | 76.35 | 77.49 | 76.25 | 77.28 | 218,306 | +1.26(+1.66%) |
Aug 24, 2022 | 76.49 | 76.65 | 75.82 | 76.02 | 696,343 | -0.06(-0.08%) |
Aug 23, 2022 | 76.45 | 77.31 | 75.89 | 76.08 | 238,260 | -0.37(-0.49%) |
Aug 22, 2022 | 77.80 | 77.89 | 76.11 | 76.45 | 316,226 | -2.63(-3.33%) |
Aug 19, 2022 | 79.97 | 79.97 | 78.46 | 79.09 | 295,963 | -1.85(-2.29%) |
Aug 18, 2022 | 80.06 | 80.97 | 79.81 | 80.94 | 316,538 | +0.50(+0.62%) |
Aug 17, 2022 | 80.75 | 80.80 | 79.85 | 80.44 | 242,949 | -1.16(-1.43%) |
Aug 16, 2022 | 80.75 | 81.73 | 80.40 | 81.60 | 512,119 | +0.45(+0.55%) |
Aug 15, 2022 | 80.45 | 81.45 | 80.33 | 81.15 | 365,206 | -0.23(-0.29%) |
Aug 12, 2022 | 80.00 | 81.44 | 79.90 | 81.39 | 280,446 | +1.40(+1.75%) |
Aug 11, 2022 | 80.21 | 81.73 | 79.57 | 79.99 | 509,602 | +0.23(+0.28%) |
Aug 10, 2022 | 78.41 | 80.05 | 78.05 | 79.76 | 454,524 | +3.38(+4.42%) |
Aug 09, 2022 | 77.06 | 77.64 | 75.62 | 76.38 | 552,315 | -0.80(-1.04%) |
Aug 08, 2022 | 77.40 | 78.39 | 76.88 | 77.19 | 648,794 | +0.48(+0.63%) |
Aug 05, 2022 | 75.26 | 76.75 | 74.97 | 76.71 | 516,899 | +1.30(+1.73%) |
Aug 04, 2022 | 76.35 | 76.87 | 74.97 | 75.41 | 658,247 | +1.80(+2.45%) |
Aug 03, 2022 | 72.72 | 74.08 | 71.85 | 73.60 | 455,571 | +1.69(+2.35%) |
Aug 02, 2022 | 72.75 | 73.23 | 71.72 | 71.91 | 517,712 | -1.21(-1.66%) |