Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 73.77 | 74.46 | 72.66 | 73.05 | 1,635,783 | -1.24(-1.67%) |
Oct 28, 2022 | 71.62 | 74.40 | 71.06 | 74.29 | 947,698 | +2.86(+4.00%) |
Oct 27, 2022 | 71.42 | 72.26 | 70.93 | 71.44 | 1,146,820 | +0.11(+0.16%) |
Oct 26, 2022 | 71.72 | 73.33 | 70.64 | 71.32 | 1,408,590 | -0.10(-0.13%) |
Oct 25, 2022 | 68.75 | 71.43 | 68.27 | 71.42 | 1,988,720 | +2.41(+3.49%) |
Oct 24, 2022 | 70.01 | 71.39 | 68.79 | 69.01 | 2,024,538 | -0.75(-1.07%) |
Oct 21, 2022 | 62.49 | 70.09 | 62.49 | 69.76 | 5,941,130 | -6.53(-8.55%) |
Oct 20, 2022 | 77.09 | 79.35 | 76.11 | 76.28 | 2,007,825 | -0.95(-1.22%) |
Oct 19, 2022 | 78.46 | 78.60 | 76.65 | 77.23 | 963,667 | -1.72(-2.18%) |
Oct 18, 2022 | 79.46 | 79.92 | 77.81 | 78.95 | 1,259,051 | +0.60(+0.77%) |
Oct 17, 2022 | 79.15 | 79.37 | 77.69 | 78.35 | 1,637,881 | +0.96(+1.23%) |
Oct 14, 2022 | 79.15 | 79.15 | 76.92 | 77.39 | 1,480,056 | -1.02(-1.30%) |
Oct 13, 2022 | 75.15 | 79.96 | 74.09 | 78.41 | 1,273,578 | +1.69(+2.20%) |
Oct 12, 2022 | 76.69 | 77.39 | 75.81 | 76.72 | 1,012,128 | +0.77(+1.02%) |
Oct 11, 2022 | 74.79 | 76.01 | 74.05 | 75.95 | 1,353,590 | +0.98(+1.31%) |
Oct 10, 2022 | 74.53 | 75.59 | 73.87 | 74.96 | 1,034,897 | +0.92(+1.24%) |
Oct 07, 2022 | 75.23 | 75.23 | 73.44 | 74.05 | 1,254,627 | -1.99(-2.61%) |
Oct 06, 2022 | 75.69 | 76.23 | 74.58 | 76.03 | 1,105,875 | -0.08(-0.10%) |
Oct 05, 2022 | 75.36 | 76.58 | 74.41 | 76.11 | 976,792 | -0.32(-0.43%) |
Oct 04, 2022 | 74.99 | 76.55 | 74.77 | 76.44 | 927,718 | +2.89(+3.92%) |
Oct 03, 2022 | 73.40 | 74.27 | 72.15 | 73.55 | 1,189,248 | +0.46(+0.63%) |
Sep 30, 2022 | 72.98 | 74.72 | 72.30 | 73.09 | 1,187,986 | +0.48(+0.66%) |
Sep 29, 2022 | 72.54 | 72.75 | 71.84 | 72.61 | 870,620 | -0.54(-0.73%) |
Sep 28, 2022 | 70.99 | 73.60 | 70.87 | 73.15 | 1,243,270 | +2.62(+3.71%) |
Sep 27, 2022 | 71.01 | 72.22 | 69.75 | 70.53 | 950,378 | +0.22(+0.31%) |
Sep 26, 2022 | 70.43 | 71.37 | 70.22 | 70.31 | 1,478,881 | -0.04(-0.05%) |
Sep 23, 2022 | 69.15 | 70.40 | 68.75 | 70.35 | 1,252,059 | +0.46(+0.66%) |
Sep 22, 2022 | 71.49 | 71.49 | 69.86 | 69.89 | 966,122 | -1.66(-2.32%) |
Sep 21, 2022 | 73.87 | 74.25 | 71.54 | 71.55 | 692,151 | -1.64(-2.25%) |
Sep 20, 2022 | 74.06 | 74.16 | 72.56 | 73.20 | 785,228 | -1.61(-2.16%) |
Sep 19, 2022 | 72.46 | 74.90 | 72.46 | 74.81 | 625,327 | +1.52(+2.07%) |
Sep 16, 2022 | 74.25 | 74.25 | 72.72 | 73.29 | 1,992,374 | -1.52(-2.03%) |
Sep 15, 2022 | 75.22 | 76.44 | 74.64 | 74.81 | 928,005 | -0.34(-0.46%) |
Sep 14, 2022 | 74.96 | 75.61 | 74.12 | 75.15 | 1,189,870 | +0.13(+0.18%) |
Sep 13, 2022 | 75.71 | 76.04 | 74.74 | 75.02 | 879,161 | -2.61(-3.36%) |
Sep 12, 2022 | 77.29 | 78.14 | 77.05 | 77.63 | 729,651 | +0.75(+0.97%) |
Sep 09, 2022 | 75.51 | 76.96 | 75.43 | 76.88 | 623,441 | +2.29(+3.07%) |
Sep 08, 2022 | 73.40 | 74.72 | 72.90 | 74.59 | 693,070 | +0.69(+0.93%) |
Sep 07, 2022 | 73.58 | 74.17 | 73.20 | 73.90 | 669,548 | +0.24(+0.32%) |
Sep 06, 2022 | 73.22 | 73.86 | 71.90 | 73.66 | 1,021,964 | +0.99(+1.37%) |
Sep 02, 2022 | 74.59 | 75.11 | 72.30 | 72.67 | 623,965 | -0.87(-1.18%) |
Sep 01, 2022 | 72.76 | 73.59 | 71.84 | 73.54 | 729,076 | +0.00(+0.00%) |
Aug 31, 2022 | 73.32 | 74.14 | 72.91 | 73.54 | 1,553,575 | +0.50(+0.68%) |
Aug 30, 2022 | 74.29 | 74.38 | 72.71 | 73.04 | 830,953 | -0.97(-1.32%) |
Aug 29, 2022 | 73.49 | 74.74 | 73.09 | 74.02 | 756,188 | -0.29(-0.39%) |
Aug 26, 2022 | 77.41 | 77.58 | 74.29 | 74.30 | 780,750 | -2.93(-3.80%) |
Aug 25, 2022 | 75.85 | 77.25 | 75.65 | 77.24 | 667,494 | +2.18(+2.90%) |
Aug 24, 2022 | 74.64 | 75.43 | 73.23 | 75.06 | 569,420 | +0.37(+0.50%) |
Aug 23, 2022 | 74.93 | 75.96 | 74.36 | 74.69 | 902,618 | -0.24(-0.32%) |
Aug 22, 2022 | 76.05 | 76.14 | 74.09 | 74.92 | 713,911 | -2.41(-3.12%) |
Aug 19, 2022 | 76.67 | 77.45 | 75.58 | 77.34 | 1,355,621 | +0.39(+0.51%) |
Aug 18, 2022 | 76.98 | 77.39 | 76.56 | 76.95 | 585,588 | -0.12(-0.16%) |
Aug 17, 2022 | 76.74 | 77.70 | 76.14 | 77.07 | 621,241 | -0.79(-1.01%) |
Aug 16, 2022 | 76.75 | 78.16 | 76.47 | 77.86 | 809,802 | +0.57(+0.74%) |
Aug 15, 2022 | 77.64 | 77.79 | 76.13 | 77.29 | 615,387 | -0.93(-1.19%) |
Aug 12, 2022 | 77.66 | 78.23 | 77.20 | 78.22 | 509,881 | +1.10(+1.43%) |
Aug 11, 2022 | 76.76 | 77.87 | 76.76 | 77.12 | 789,452 | +1.05(+1.39%) |
Aug 10, 2022 | 75.54 | 77.07 | 75.03 | 76.06 | 676,996 | +2.17(+2.93%) |
Aug 09, 2022 | 74.81 | 74.81 | 72.94 | 73.90 | 905,411 | -0.75(-1.01%) |
Aug 08, 2022 | 75.18 | 75.58 | 73.97 | 74.65 | 810,342 | -0.29(-0.38%) |
Aug 05, 2022 | 74.22 | 75.26 | 73.86 | 74.93 | 967,053 | -0.14(-0.19%) |
Aug 04, 2022 | 75.88 | 76.42 | 74.98 | 75.08 | 724,373 | -1.11(-1.46%) |
Aug 03, 2022 | 75.06 | 76.36 | 74.58 | 76.19 | 821,718 | +2.07(+2.79%) |
Aug 02, 2022 | 74.72 | 74.91 | 73.05 | 74.12 | 970,046 | -1.16(-1.54%) |