Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 60.48 | 61.36 | 59.22 | 60.26 | 1,404,520 | -0.22(-0.36%) |
Oct 28, 2022 | 59.91 | 60.78 | 57.77 | 60.48 | 730,879 | +0.28(+0.47%) |
Oct 27, 2022 | 60.58 | 62.77 | 59.49 | 60.20 | 1,056,126 | +0.33(+0.55%) |
Oct 26, 2022 | 58.68 | 62.87 | 57.52 | 59.87 | 1,541,104 | +0.08(+0.13%) |
Oct 25, 2022 | 57.68 | 60.07 | 57.68 | 59.79 | 1,427,184 | +2.86(+5.02%) |
Oct 24, 2022 | 56.21 | 56.96 | 53.24 | 56.93 | 1,661,953 | +1.55(+2.80%) |
Oct 21, 2022 | 54.79 | 55.55 | 52.90 | 55.38 | 1,340,582 | +0.09(+0.16%) |
Oct 20, 2022 | 55.79 | 57.54 | 54.75 | 55.29 | 922,424 | -0.30(-0.54%) |
Oct 19, 2022 | 58.35 | 58.39 | 55.03 | 55.59 | 969,048 | -3.41(-5.78%) |
Oct 18, 2022 | 60.58 | 60.83 | 58.53 | 59.00 | 969,904 | +0.30(+0.51%) |
Oct 17, 2022 | 57.01 | 59.82 | 56.54 | 58.70 | 1,215,912 | +3.78(+6.88%) |
Oct 14, 2022 | 55.78 | 57.11 | 54.14 | 54.92 | 1,507,708 | -0.46(-0.83%) |
Oct 13, 2022 | 52.21 | 56.52 | 50.88 | 55.38 | 1,704,272 | +0.73(+1.34%) |
Oct 12, 2022 | 54.69 | 55.39 | 53.36 | 54.65 | 2,402,551 | +0.05(+0.09%) |
Oct 11, 2022 | 56.03 | 57.76 | 53.63 | 54.60 | 3,713,921 | -2.70(-4.71%) |
Oct 10, 2022 | 65.97 | 66.34 | 57.00 | 57.30 | 8,837,507 | -19.67(-25.56%) |
Oct 07, 2022 | 78.99 | 79.65 | 76.33 | 76.97 | 702,555 | -4.48(-5.50%) |
Oct 06, 2022 | 79.93 | 81.85 | 79.85 | 81.45 | 580,292 | +1.19(+1.48%) |
Oct 05, 2022 | 77.82 | 81.02 | 77.40 | 80.26 | 729,046 | +1.15(+1.45%) |
Oct 04, 2022 | 78.46 | 79.97 | 77.84 | 79.11 | 1,455,045 | +2.51(+3.28%) |
Oct 03, 2022 | 75.11 | 77.00 | 74.06 | 76.60 | 947,124 | +1.62(+2.16%) |
Sep 30, 2022 | 76.17 | 77.84 | 74.93 | 74.98 | 1,062,581 | -1.33(-1.74%) |
Sep 29, 2022 | 76.07 | 76.38 | 74.64 | 76.31 | 822,418 | -1.34(-1.73%) |
Sep 28, 2022 | 76.19 | 78.60 | 75.73 | 77.65 | 1,195,272 | +1.74(+2.29%) |
Sep 27, 2022 | 76.24 | 77.80 | 75.51 | 75.91 | 686,887 | +0.75(+1.00%) |
Sep 26, 2022 | 75.45 | 77.80 | 74.72 | 75.16 | 827,969 | -0.67(-0.88%) |
Sep 23, 2022 | 76.21 | 77.88 | 74.48 | 75.83 | 1,120,093 | -1.76(-2.27%) |
Sep 22, 2022 | 78.64 | 79.31 | 76.58 | 77.59 | 1,182,648 | -2.10(-2.64%) |
Sep 21, 2022 | 81.80 | 83.89 | 79.41 | 79.69 | 742,348 | -1.71(-2.10%) |
Sep 20, 2022 | 82.02 | 82.61 | 80.55 | 81.40 | 923,162 | -1.56(-1.88%) |
Sep 19, 2022 | 81.22 | 83.08 | 80.34 | 82.96 | 1,067,397 | +1.18(+1.44%) |
Sep 16, 2022 | 83.17 | 83.42 | 80.65 | 81.78 | 1,122,572 | -3.60(-4.22%) |
Sep 15, 2022 | 84.64 | 87.19 | 84.51 | 85.38 | 693,330 | -0.76(-0.88%) |
Sep 14, 2022 | 87.15 | 87.52 | 85.36 | 86.14 | 906,043 | -1.26(-1.44%) |
Sep 13, 2022 | 89.03 | 89.21 | 85.42 | 87.40 | 1,213,972 | -5.09(-5.50%) |
Sep 12, 2022 | 91.55 | 93.30 | 91.55 | 92.49 | 931,560 | +1.04(+1.14%) |
Sep 09, 2022 | 89.28 | 91.88 | 88.64 | 91.45 | 1,053,006 | +2.95(+3.33%) |
Sep 08, 2022 | 86.65 | 88.97 | 85.10 | 88.50 | 1,104,565 | +0.10(+0.11%) |
Sep 07, 2022 | 88.16 | 88.93 | 85.66 | 88.40 | 1,244,118 | -0.35(-0.39%) |
Sep 06, 2022 | 91.03 | 92.42 | 88.26 | 88.75 | 1,044,315 | -2.69(-2.94%) |
Sep 02, 2022 | 97.34 | 97.63 | 90.27 | 91.44 | 1,381,148 | -4.68(-4.87%) |
Sep 01, 2022 | 96.49 | 98.10 | 93.47 | 96.12 | 634,451 | -1.99(-2.03%) |
Aug 31, 2022 | 101.06 | 102.66 | 97.04 | 98.11 | 720,415 | -2.04(-2.04%) |
Aug 30, 2022 | 100.22 | 101.41 | 98.00 | 100.15 | 628,609 | +1.41(+1.43%) |
Aug 29, 2022 | 99.21 | 101.22 | 97.57 | 98.74 | 937,769 | -1.61(-1.60%) |
Aug 26, 2022 | 104.18 | 104.18 | 99.99 | 100.35 | 859,387 | -4.14(-3.96%) |
Aug 25, 2022 | 103.19 | 105.00 | 101.36 | 104.49 | 372,062 | +1.96(+1.91%) |
Aug 24, 2022 | 103.30 | 105.20 | 102.02 | 102.53 | 704,873 | -0.26(-0.25%) |
Aug 23, 2022 | 105.96 | 107.73 | 102.62 | 102.79 | 813,690 | -4.08(-3.82%) |
Aug 22, 2022 | 107.25 | 108.77 | 105.70 | 106.87 | 400,681 | -2.56(-2.34%) |
Aug 19, 2022 | 111.74 | 111.85 | 107.80 | 109.43 | 619,874 | -2.97(-2.64%) |
Aug 18, 2022 | 112.12 | 112.66 | 110.10 | 112.40 | 511,552 | +0.78(+0.70%) |
Aug 17, 2022 | 111.25 | 112.81 | 109.27 | 111.62 | 558,178 | -2.34(-2.05%) |
Aug 16, 2022 | 114.20 | 114.90 | 111.60 | 113.96 | 1,057,384 | -2.04(-1.76%) |
Aug 15, 2022 | 115.25 | 117.61 | 114.67 | 116.00 | 662,804 | -1.17(-1.00%) |
Aug 12, 2022 | 117.15 | 118.14 | 115.30 | 117.17 | 360,286 | +1.01(+0.87%) |
Aug 11, 2022 | 119.33 | 120.39 | 114.62 | 116.16 | 834,631 | -1.86(-1.58%) |
Aug 10, 2022 | 117.25 | 118.84 | 114.85 | 118.02 | 959,752 | +6.57(+5.90%) |
Aug 09, 2022 | 114.93 | 116.06 | 110.31 | 111.45 | 1,371,872 | -5.42(-4.64%) |
Aug 08, 2022 | 117.42 | 120.29 | 116.45 | 116.87 | 722,501 | -0.34(-0.29%) |
Aug 05, 2022 | 113.16 | 118.48 | 112.95 | 117.21 | 978,187 | +1.49(+1.29%) |
Aug 04, 2022 | 116.74 | 116.99 | 113.22 | 115.72 | 879,413 | -0.08(-0.07%) |
Aug 03, 2022 | 112.69 | 117.29 | 112.69 | 115.80 | 1,215,530 | +3.47(+3.09%) |
Aug 02, 2022 | 105.04 | 112.50 | 104.96 | 112.33 | 1,671,621 | +5.15(+4.81%) |