Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 71.94 | 80.47 | 71.90 | 80.25 | 560,211 | +5.92(+7.96%) |
Oct 28, 2022 | 73.16 | 74.49 | 72.24 | 74.34 | 130,122 | -0.88(-1.17%) |
Oct 27, 2022 | 72.81 | 79.05 | 72.62 | 75.22 | 147,790 | +4.22(+5.94%) |
Oct 26, 2022 | 72.76 | 74.34 | 70.80 | 71.00 | 333,536 | -3.64(-4.88%) |
Oct 25, 2022 | 74.99 | 77.72 | 74.35 | 74.64 | 79,416 | -2.71(-3.51%) |
Oct 24, 2022 | 82.08 | 82.08 | 76.68 | 77.36 | 453,689 | -11.02(-12.47%) |
Oct 21, 2022 | 81.30 | 89.47 | 81.21 | 88.38 | 182,477 | +6.33(+7.71%) |
Oct 20, 2022 | 80.61 | 82.71 | 80.28 | 82.05 | 50,501 | +3.01(+3.81%) |
Oct 19, 2022 | 77.24 | 79.37 | 76.92 | 79.04 | 55,651 | +0.76(+0.97%) |
Oct 18, 2022 | 77.69 | 78.35 | 75.06 | 78.28 | 80,650 | +3.92(+5.27%) |
Oct 17, 2022 | 73.86 | 76.39 | 73.65 | 74.35 | 68,666 | +3.07(+4.30%) |
Oct 14, 2022 | 76.29 | 76.29 | 70.93 | 71.29 | 70,564 | -4.85(-6.37%) |
Oct 13, 2022 | 72.19 | 78.58 | 72.06 | 76.14 | 108,407 | +1.02(+1.36%) |
Oct 12, 2022 | 75.31 | 75.92 | 74.08 | 75.12 | 90,976 | -1.28(-1.68%) |
Oct 11, 2022 | 78.98 | 79.97 | 75.67 | 76.40 | 50,348 | -3.89(-4.85%) |
Oct 10, 2022 | 81.69 | 82.10 | 79.23 | 80.29 | 61,971 | -0.03(-0.03%) |
Oct 07, 2022 | 81.39 | 82.38 | 79.33 | 80.32 | 55,176 | -2.10(-2.55%) |
Oct 06, 2022 | 81.96 | 83.86 | 81.72 | 82.42 | 48,790 | +0.15(+0.18%) |
Oct 05, 2022 | 80.00 | 83.63 | 79.42 | 82.27 | 96,528 | +0.90(+1.11%) |
Oct 04, 2022 | 83.95 | 84.05 | 79.41 | 81.37 | 161,464 | +0.29(+0.36%) |
Oct 03, 2022 | 76.09 | 81.36 | 75.64 | 81.08 | 260,030 | +13.64(+20.23%) |
Sep 30, 2022 | 63.62 | 69.26 | 63.62 | 67.44 | 158,427 | +2.76(+4.27%) |
Sep 29, 2022 | 63.81 | 64.98 | 61.75 | 64.68 | 144,869 | -1.62(-2.44%) |
Sep 28, 2022 | 66.20 | 67.26 | 64.89 | 66.30 | 161,545 | +0.64(+0.98%) |
Sep 27, 2022 | 67.50 | 68.53 | 64.99 | 65.66 | 115,063 | -0.60(-0.91%) |
Sep 26, 2022 | 69.37 | 70.32 | 65.24 | 66.26 | 176,929 | -6.82(-9.33%) |
Sep 23, 2022 | 75.11 | 75.11 | 71.08 | 73.08 | 104,598 | -7.44(-9.24%) |
Sep 22, 2022 | 76.70 | 80.89 | 75.55 | 80.52 | 80,179 | +4.66(+6.15%) |
Sep 21, 2022 | 77.39 | 78.96 | 74.83 | 75.86 | 97,064 | -1.28(-1.66%) |
Sep 20, 2022 | 74.73 | 77.50 | 74.21 | 77.14 | 49,439 | +1.23(+1.63%) |
Sep 19, 2022 | 68.58 | 76.29 | 68.50 | 75.91 | 101,723 | +5.95(+8.51%) |
Sep 16, 2022 | 68.76 | 70.31 | 67.83 | 69.96 | 101,789 | -1.50(-2.10%) |
Sep 15, 2022 | 72.42 | 73.63 | 70.90 | 71.46 | 55,967 | -2.58(-3.48%) |
Sep 14, 2022 | 73.94 | 75.28 | 73.36 | 74.04 | 59,471 | +0.16(+0.22%) |
Sep 13, 2022 | 75.72 | 77.91 | 73.51 | 73.87 | 179,098 | -6.78(-8.40%) |
Sep 12, 2022 | 80.27 | 81.23 | 79.30 | 80.65 | 66,476 | +3.30(+4.27%) |
Sep 09, 2022 | 74.68 | 77.61 | 74.68 | 77.35 | 233,478 | +4.70(+6.47%) |
Sep 08, 2022 | 72.42 | 73.79 | 70.27 | 72.65 | 86,432 | -0.26(-0.36%) |
Sep 07, 2022 | 70.68 | 73.99 | 68.51 | 72.91 | 126,633 | +1.37(+1.92%) |
Sep 06, 2022 | 73.29 | 73.42 | 70.65 | 71.53 | 58,851 | -2.76(-3.71%) |
Sep 02, 2022 | 74.90 | 76.74 | 73.75 | 74.29 | 94,938 | +1.79(+2.47%) |
Sep 01, 2022 | 73.32 | 73.32 | 69.87 | 72.50 | 76,092 | -0.41(-0.56%) |
Aug 31, 2022 | 73.64 | 76.02 | 72.70 | 72.91 | 66,805 | -3.37(-4.42%) |
Aug 30, 2022 | 81.34 | 81.34 | 75.70 | 76.28 | 58,602 | -5.30(-6.50%) |
Aug 29, 2022 | 80.04 | 83.70 | 80.04 | 81.58 | 104,414 | +1.20(+1.49%) |
Aug 26, 2022 | 81.76 | 82.62 | 78.83 | 80.38 | 61,252 | -0.88(-1.09%) |
Aug 25, 2022 | 80.90 | 81.69 | 79.82 | 81.26 | 70,618 | +0.73(+0.91%) |
Aug 24, 2022 | 80.37 | 82.44 | 79.88 | 80.53 | 47,351 | -0.39(-0.48%) |
Aug 23, 2022 | 77.06 | 81.09 | 77.06 | 80.92 | 88,850 | +5.61(+7.44%) |
Aug 22, 2022 | 74.51 | 76.23 | 73.34 | 75.31 | 81,873 | -1.00(-1.31%) |
Aug 19, 2022 | 77.29 | 77.39 | 75.17 | 76.32 | 131,594 | -3.39(-4.25%) |
Aug 18, 2022 | 80.51 | 80.51 | 77.98 | 79.70 | 20,528 | +0.26(+0.33%) |
Aug 17, 2022 | 77.35 | 80.47 | 76.92 | 79.44 | 43,809 | -0.62(-0.78%) |
Aug 16, 2022 | 79.40 | 80.43 | 78.73 | 80.07 | 32,933 | -0.63(-0.78%) |
Aug 15, 2022 | 77.91 | 81.12 | 77.31 | 80.70 | 59,708 | +0.35(+0.44%) |
Aug 12, 2022 | 76.99 | 80.88 | 76.84 | 80.34 | 68,252 | +5.48(+7.32%) |
Aug 11, 2022 | 78.77 | 79.45 | 74.26 | 74.87 | 52,192 | -2.81(-3.62%) |
Aug 10, 2022 | 78.16 | 78.76 | 76.68 | 77.68 | 42,837 | +3.32(+4.47%) |
Aug 09, 2022 | 75.12 | 75.75 | 73.11 | 74.36 | 74,108 | -0.01(-0.01%) |
Aug 08, 2022 | 72.82 | 74.55 | 72.41 | 74.37 | 105,358 | +4.43(+6.33%) |
Aug 05, 2022 | 66.48 | 70.45 | 66.27 | 69.94 | 68,807 | +2.17(+3.21%) |
Aug 04, 2022 | 66.45 | 68.49 | 65.92 | 67.77 | 88,847 | +3.65(+5.69%) |
Aug 03, 2022 | 64.12 | 64.66 | 62.53 | 64.12 | 43,353 | +0.04(+0.06%) |
Aug 02, 2022 | 64.35 | 65.21 | 62.78 | 64.08 | 67,622 | -0.80(-1.23%) |