Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 75.23 | 75.68 | 75.07 | 75.23 | 373,074 | -0.50(-0.66%) |
Oct 28, 2022 | 73.88 | 75.84 | 73.88 | 75.73 | 372,249 | +1.75(+2.37%) |
Oct 27, 2022 | 74.48 | 74.92 | 73.89 | 73.98 | 447,931 | -0.32(-0.43%) |
Oct 26, 2022 | 74.14 | 75.35 | 74.14 | 74.30 | 623,728 | -0.54(-0.72%) |
Oct 25, 2022 | 73.57 | 74.88 | 73.57 | 74.84 | 331,977 | +1.26(+1.71%) |
Oct 24, 2022 | 72.94 | 73.84 | 72.53 | 73.58 | 432,384 | +0.95(+1.31%) |
Oct 21, 2022 | 70.92 | 72.74 | 70.78 | 72.63 | 865,493 | +1.62(+2.29%) |
Oct 20, 2022 | 71.45 | 72.32 | 70.80 | 71.01 | 499,905 | -0.57(-0.79%) |
Oct 19, 2022 | 71.68 | 72.17 | 70.97 | 71.57 | 368,030 | -0.58(-0.80%) |
Oct 18, 2022 | 72.76 | 72.93 | 71.47 | 72.15 | 603,076 | +0.83(+1.17%) |
Oct 17, 2022 | 70.86 | 71.52 | 70.86 | 71.32 | 769,622 | +1.69(+2.43%) |
Oct 14, 2022 | 71.71 | 72.00 | 69.47 | 69.63 | 2,377,588 | -1.60(-2.25%) |
Oct 13, 2022 | 68.15 | 71.57 | 67.96 | 71.23 | 449,565 | +1.67(+2.40%) |
Oct 12, 2022 | 69.82 | 70.12 | 69.53 | 69.56 | 521,824 | -0.24(-0.35%) |
Oct 11, 2022 | 69.81 | 70.76 | 69.36 | 69.80 | 353,198 | -0.33(-0.47%) |
Oct 10, 2022 | 70.71 | 70.81 | 69.62 | 70.14 | 291,392 | -0.48(-0.68%) |
Oct 07, 2022 | 71.79 | 71.79 | 70.21 | 70.62 | 353,653 | -2.02(-2.79%) |
Oct 06, 2022 | 73.11 | 73.63 | 72.52 | 72.64 | 318,785 | -0.68(-0.93%) |
Oct 05, 2022 | 72.57 | 73.81 | 72.22 | 73.32 | 627,549 | -0.13(-0.17%) |
Oct 04, 2022 | 72.43 | 73.45 | 72.42 | 73.45 | 436,604 | +2.13(+2.99%) |
Oct 03, 2022 | 70.10 | 71.66 | 70.03 | 71.32 | 560,435 | +1.89(+2.72%) |
Sep 30, 2022 | 70.33 | 71.03 | 69.40 | 69.43 | 392,355 | -0.97(-1.37%) |
Sep 29, 2022 | 71.09 | 71.19 | 69.85 | 70.40 | 476,438 | -1.47(-2.04%) |
Sep 28, 2022 | 70.65 | 72.20 | 70.38 | 71.87 | 889,020 | +1.48(+2.10%) |
Sep 27, 2022 | 71.29 | 71.72 | 70.00 | 70.39 | 1,011,583 | -0.20(-0.28%) |
Sep 26, 2022 | 71.01 | 71.73 | 70.37 | 70.59 | 568,183 | -0.73(-1.02%) |
Sep 23, 2022 | 71.69 | 71.70 | 70.42 | 71.32 | 478,129 | -1.10(-1.52%) |
Sep 22, 2022 | 72.95 | 73.06 | 72.29 | 72.42 | 463,080 | -0.70(-0.96%) |
Sep 21, 2022 | 74.65 | 75.25 | 73.09 | 73.12 | 327,513 | -1.13(-1.52%) |
Sep 20, 2022 | 74.50 | 74.62 | 73.74 | 74.25 | 304,528 | -0.94(-1.26%) |
Sep 19, 2022 | 74.01 | 75.19 | 74.01 | 75.19 | 371,076 | +0.52(+0.69%) |
Sep 16, 2022 | 74.36 | 74.73 | 73.99 | 74.68 | 474,517 | -0.49(-0.65%) |
Sep 15, 2022 | 75.71 | 76.25 | 74.92 | 75.16 | 509,942 | -0.89(-1.17%) |
Sep 14, 2022 | 76.13 | 76.40 | 75.37 | 76.05 | 250,596 | +0.13(+0.17%) |
Sep 13, 2022 | 77.56 | 77.75 | 75.69 | 75.92 | 347,091 | -3.38(-4.26%) |
Sep 12, 2022 | 78.97 | 79.50 | 78.93 | 79.30 | 334,869 | +0.71(+0.90%) |
Sep 09, 2022 | 77.90 | 78.76 | 77.85 | 78.59 | 264,460 | +1.23(+1.59%) |
Sep 08, 2022 | 76.41 | 77.48 | 76.24 | 77.36 | 242,964 | +0.45(+0.58%) |
Sep 07, 2022 | 75.42 | 77.03 | 75.42 | 76.92 | 586,774 | +1.44(+1.91%) |
Sep 06, 2022 | 75.96 | 76.15 | 75.07 | 75.47 | 295,887 | -0.29(-0.39%) |
Sep 02, 2022 | 77.25 | 77.56 | 75.45 | 75.77 | 291,334 | -0.81(-1.06%) |
Sep 01, 2022 | 75.85 | 76.57 | 75.37 | 76.57 | 610,662 | +0.29(+0.38%) |
Aug 31, 2022 | 77.24 | 77.41 | 76.27 | 76.28 | 734,419 | -0.63(-0.82%) |
Aug 30, 2022 | 78.00 | 78.00 | 76.54 | 76.92 | 569,935 | -0.84(-1.08%) |
Aug 29, 2022 | 77.69 | 78.34 | 77.47 | 77.75 | 295,496 | -0.45(-0.57%) |
Aug 26, 2022 | 80.97 | 81.00 | 78.20 | 78.20 | 690,197 | -2.75(-3.39%) |
Aug 25, 2022 | 80.09 | 80.96 | 79.96 | 80.95 | 198,210 | +1.10(+1.38%) |
Aug 24, 2022 | 79.63 | 80.14 | 79.52 | 79.85 | 188,782 | +0.18(+0.22%) |
Aug 23, 2022 | 79.89 | 80.28 | 79.59 | 79.67 | 202,906 | -0.19(-0.24%) |
Aug 22, 2022 | 80.64 | 80.64 | 79.70 | 79.87 | 502,014 | -1.67(-2.04%) |
Aug 19, 2022 | 82.09 | 82.09 | 81.37 | 81.53 | 330,591 | -1.05(-1.27%) |
Aug 18, 2022 | 82.42 | 82.75 | 82.19 | 82.58 | 216,613 | +0.19(+0.22%) |
Aug 17, 2022 | 82.31 | 82.93 | 82.05 | 82.40 | 347,168 | -0.57(-0.69%) |
Aug 16, 2022 | 82.54 | 83.39 | 82.47 | 82.97 | 217,467 | +0.19(+0.22%) |
Aug 15, 2022 | 81.98 | 82.86 | 81.98 | 82.79 | 588,397 | +0.36(+0.44%) |
Aug 12, 2022 | 81.48 | 82.46 | 81.34 | 82.43 | 1,991,126 | +1.37(+1.69%) |
Aug 11, 2022 | 81.54 | 82.05 | 80.96 | 81.05 | 1,337,140 | -0.06(-0.07%) |
Aug 10, 2022 | 80.72 | 81.11 | 80.56 | 81.11 | 284,751 | +1.68(+2.12%) |
Aug 09, 2022 | 79.59 | 79.69 | 79.24 | 79.43 | 427,722 | -0.37(-0.46%) |
Aug 08, 2022 | 80.08 | 80.64 | 79.64 | 79.80 | 265,446 | -0.01(-0.01%) |
Aug 05, 2022 | 79.01 | 79.88 | 79.01 | 79.81 | 199,469 | -0.08(-0.10%) |
Aug 04, 2022 | 79.90 | 80.03 | 79.59 | 79.89 | 286,767 | -0.10(-0.12%) |
Aug 03, 2022 | 79.19 | 80.21 | 79.18 | 79.98 | 318,187 | +1.19(+1.51%) |
Aug 02, 2022 | 78.99 | 79.72 | 78.60 | 78.79 | 328,765 | -0.55(-0.69%) |