Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 78.05 | 78.34 | 78.05 | 78.34 | 337 | -0.55(-0.70%) |
Oct 28, 2022 | 78.83 | 78.89 | 78.83 | 78.89 | 464 | +1.57(+2.03%) |
Oct 27, 2022 | 76.76 | 78.49 | 76.76 | 77.33 | 3,380 | +0.67(+0.88%) |
Oct 26, 2022 | 76.57 | 78.35 | 76.57 | 76.65 | 6,269 | -0.42(-0.55%) |
Oct 25, 2022 | 75.48 | 77.13 | 75.48 | 77.08 | 2,486 | +2.89(+3.89%) |
Oct 24, 2022 | 73.33 | 74.19 | 73.33 | 74.19 | 169 | +0.61(+0.82%) |
Oct 21, 2022 | 73.68 | 73.68 | 73.58 | 73.58 | 377 | +1.77(+2.46%) |
Oct 20, 2022 | 73.60 | 73.60 | 71.81 | 71.81 | 649 | -1.01(-1.39%) |
Oct 19, 2022 | 73.68 | 73.68 | 72.82 | 72.82 | 3,027 | -2.46(-3.27%) |
Oct 18, 2022 | 74.96 | 75.29 | 74.96 | 75.29 | 331 | +1.33(+1.80%) |
Oct 17, 2022 | 73.63 | 73.97 | 73.63 | 73.96 | 619 | +1.90(+2.63%) |
Oct 14, 2022 | 72.06 | 72.06 | 72.06 | 72.06 | 102 | -1.84(-2.50%) |
Oct 13, 2022 | 71.44 | 73.91 | 71.44 | 73.91 | 609 | +0.78(+1.06%) |
Oct 12, 2022 | 73.13 | 73.43 | 73.13 | 73.13 | 1,097 | +0.22(+0.31%) |
Oct 11, 2022 | 73.60 | 73.90 | 72.36 | 72.91 | 2,923 | +0.62(+0.86%) |
Oct 10, 2022 | 71.61 | 72.39 | 71.61 | 72.29 | 1,137 | +0.02(+0.03%) |
Oct 07, 2022 | 71.91 | 72.27 | 71.91 | 72.27 | 254 | -1.91(-2.58%) |
Oct 06, 2022 | 73.70 | 74.68 | 73.70 | 74.18 | 1,031 | -0.09(-0.12%) |
Oct 05, 2022 | 73.49 | 74.27 | 73.49 | 74.27 | 632 | -0.46(-0.62%) |
Oct 04, 2022 | 74.70 | 74.73 | 74.12 | 74.73 | 1,895 | +3.33(+4.67%) |
Oct 03, 2022 | 71.71 | 71.71 | 71.39 | 71.39 | 319 | +1.22(+1.74%) |
Sep 30, 2022 | 69.88 | 71.68 | 69.87 | 70.17 | 4,378 | -0.89(-1.26%) |
Sep 29, 2022 | 72.53 | 72.53 | 70.72 | 71.06 | 2,764 | -2.61(-3.54%) |
Sep 28, 2022 | 73.34 | 73.93 | 73.34 | 73.67 | 1,215 | +2.63(+3.70%) |
Sep 27, 2022 | 71.42 | 71.42 | 70.71 | 71.04 | 809 | +0.80(+1.14%) |
Sep 26, 2022 | 71.85 | 72.15 | 70.24 | 70.24 | 493 | -0.99(-1.39%) |
Sep 23, 2022 | 71.02 | 71.33 | 70.35 | 71.23 | 688 | -1.26(-1.73%) |
Sep 22, 2022 | 72.48 | 72.48 | 72.48 | 72.48 | 173 | -2.06(-2.77%) |
Sep 21, 2022 | 76.17 | 76.17 | 74.55 | 74.55 | 622 | -1.14(-1.51%) |
Sep 20, 2022 | 76.13 | 76.13 | 75.19 | 75.69 | 1,413 | -1.35(-1.75%) |
Sep 19, 2022 | 75.94 | 77.03 | 75.93 | 77.03 | 866 | +0.99(+1.30%) |
Sep 16, 2022 | 75.42 | 76.05 | 75.03 | 76.05 | 496 | -0.32(-0.41%) |
Sep 15, 2022 | 76.58 | 76.58 | 76.36 | 76.36 | 900 | +0.04(+0.05%) |
Sep 14, 2022 | 77.47 | 77.47 | 75.66 | 76.33 | 3,339 | -0.51(-0.66%) |
Sep 13, 2022 | 79.20 | 79.20 | 76.83 | 76.83 | 438 | -4.64(-5.70%) |
Sep 12, 2022 | 81.47 | 81.47 | 81.47 | 81.47 | 119 | +1.41(+1.76%) |
Sep 09, 2022 | 78.05 | 80.07 | 78.05 | 80.07 | 1,721 | +2.09(+2.69%) |
Sep 08, 2022 | 77.46 | 77.97 | 77.46 | 77.97 | 561 | -0.22(-0.28%) |
Sep 07, 2022 | 75.61 | 78.19 | 75.61 | 78.19 | 502 | +2.48(+3.28%) |
Sep 06, 2022 | 77.71 | 77.71 | 75.71 | 75.71 | 171 | -1.45(-1.88%) |
Sep 02, 2022 | 79.03 | 79.03 | 77.16 | 77.16 | 1,984 | -0.93(-1.19%) |
Sep 01, 2022 | 78.39 | 78.39 | 78.08 | 78.08 | 414 | -0.76(-0.97%) |
Aug 31, 2022 | 81.23 | 81.23 | 78.84 | 78.84 | 416 | -1.87(-2.32%) |
Aug 30, 2022 | 81.01 | 81.01 | 80.66 | 80.72 | 1,355 | -1.15(-1.41%) |
Aug 29, 2022 | 81.18 | 81.87 | 81.18 | 81.87 | 384 | -0.48(-0.59%) |
Aug 26, 2022 | 83.08 | 83.08 | 82.26 | 82.36 | 490 | -3.19(-3.73%) |
Aug 25, 2022 | 84.23 | 85.54 | 84.23 | 85.54 | 280 | +1.68(+2.00%) |
Aug 24, 2022 | 83.87 | 83.87 | 83.87 | 83.87 | 25 | -0.22(-0.26%) |
Aug 23, 2022 | 84.93 | 85.05 | 84.04 | 84.09 | 404 | +0.33(+0.39%) |
Aug 22, 2022 | 83.76 | 83.76 | 83.76 | 83.76 | 134 | -2.62(-3.04%) |
Aug 19, 2022 | 87.35 | 87.35 | 86.17 | 86.38 | 955 | -2.63(-2.95%) |
Aug 18, 2022 | 88.20 | 89.01 | 88.20 | 89.01 | 485 | +0.07(+0.08%) |
Aug 17, 2022 | 89.73 | 89.73 | 88.53 | 88.94 | 370 | -1.75(-1.93%) |
Aug 16, 2022 | 90.68 | 90.74 | 90.60 | 90.70 | 2,949 | +2.57(+2.91%) |
Aug 15, 2022 | 87.78 | 88.13 | 87.63 | 88.13 | 449 | +0.28(+0.32%) |
Aug 12, 2022 | 87.00 | 87.85 | 87.00 | 87.85 | 849 | +1.82(+2.11%) |
Aug 11, 2022 | 86.70 | 86.70 | 86.02 | 86.03 | 365 | +0.41(+0.48%) |
Aug 10, 2022 | 85.66 | 85.84 | 85.62 | 85.62 | 697 | +2.85(+3.44%) |
Aug 09, 2022 | 82.77 | 82.77 | 82.77 | 82.77 | 13 | -2.47(-2.90%) |
Aug 08, 2022 | 83.49 | 85.54 | 83.49 | 85.24 | 654 | +2.36(+2.85%) |
Aug 05, 2022 | 82.88 | 82.88 | 82.88 | 82.88 | 102 | +0.17(+0.21%) |
Aug 04, 2022 | 82.99 | 82.99 | 82.71 | 82.71 | 499 | -0.34(-0.41%) |
Aug 03, 2022 | 82.32 | 83.18 | 82.32 | 83.05 | 348 | +1.90(+2.34%) |
Aug 02, 2022 | 81.54 | 81.54 | 81.15 | 81.15 | 145 | -1.58(-1.91%) |