Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2022 | 80.25 | 57 | +1.27(+1.61%) | |||
Oct 27, 2022 | 77.48 | 78.98 | 77.48 | 78.98 | 580 | +0.78(+1.00%) |
Oct 26, 2022 | 78.20 | 78.20 | 78.20 | 78.20 | 629 | -0.22(-0.28%) |
Oct 25, 2022 | 78.42 | 78.42 | 78.42 | 78.42 | 744 | +0.42(+0.54%) |
Oct 24, 2022 | 77.11 | 78.00 | 77.11 | 78.00 | 249 | +1.73(+2.27%) |
Oct 21, 2022 | 76.32 | 76.32 | 73.56 | 76.27 | 849 | +1.99(+2.68%) |
Oct 20, 2022 | 78.14 | 78.14 | 74.28 | 74.28 | 1,913 | -2.61(-3.39%) |
Oct 19, 2022 | 76.89 | 76.89 | 76.89 | 76.89 | 345 | +0.74(+0.97%) |
Oct 18, 2022 | 78.84 | 78.84 | 74.58 | 76.15 | 1,425 | -2.03(-2.60%) |
Oct 17, 2022 | 77.46 | 79.28 | 77.46 | 78.18 | 606 | +1.83(+2.40%) |
Oct 14, 2022 | 77.69 | 77.69 | 76.05 | 76.35 | 646 | -2.52(-3.20%) |
Oct 11, 2022 | 78.87 | 606 | -0.13(-0.16%) | |||
Oct 10, 2022 | 83.21 | 83.21 | 77.85 | 79.00 | 15,343 | +1.82(+2.36%) |
Oct 07, 2022 | 77.00 | 79.40 | 74.96 | 77.18 | 15,443 | +1.21(+1.59%) |
Oct 06, 2022 | 78.00 | 79.30 | 73.17 | 75.97 | 9,658 | +0.46(+0.61%) |
Oct 05, 2022 | 76.40 | 76.40 | 74.95 | 75.51 | 994 | -0.53(-0.70%) |
Oct 04, 2022 | 75.37 | 76.04 | 75.37 | 76.04 | 1,361 | +3.38(+4.65%) |
Oct 03, 2022 | 72.92 | 73.58 | 72.66 | 72.66 | 973 | -0.52(-0.71%) |
Sep 30, 2022 | 72.00 | 74.12 | 71.92 | 73.18 | 18,295 | +0.05(+0.07%) |
Sep 29, 2022 | 74.15 | 74.20 | 73.13 | 73.13 | 996 | -2.08(-2.77%) |
Sep 28, 2022 | 74.86 | 75.21 | 74.86 | 75.21 | 776 | +0.51(+0.68%) |
Sep 27, 2022 | 76.00 | 76.00 | 74.40 | 74.70 | 2,268 | -0.82(-1.09%) |
Sep 26, 2022 | 75.98 | 76.00 | 75.47 | 75.52 | 2,492 | +0.00(+0.00%) |
Sep 23, 2022 | 76.07 | 76.07 | 75.27 | 75.52 | 1,087 | -1.73(-2.24%) |
Sep 22, 2022 | 77.97 | 77.97 | 77.19 | 77.25 | 3,400 | -0.46(-0.59%) |
Sep 21, 2022 | 76.12 | 78.67 | 76.12 | 77.71 | 1,932 | -0.37(-0.47%) |
Sep 20, 2022 | 78.08 | 78.08 | 78.08 | 78.08 | 447 | -0.59(-0.75%) |
Sep 19, 2022 | 78.40 | 78.67 | 78.34 | 78.67 | 730 | -0.05(-0.06%) |
Sep 16, 2022 | 78.72 | 78.72 | 78.72 | 78.72 | 134 | -0.50(-0.63%) |
Sep 15, 2022 | 79.77 | 79.77 | 79.14 | 79.22 | 1,201 | -0.16(-0.20%) |
Sep 14, 2022 | 79.89 | 79.89 | 79.36 | 79.38 | 1,658 | -0.04(-0.05%) |
Sep 13, 2022 | 80.91 | 80.91 | 79.42 | 79.42 | 659 | -1.92(-2.36%) |
Sep 12, 2022 | 80.91 | 81.34 | 80.91 | 81.34 | 3,776 | +0.84(+1.04%) |
Sep 09, 2022 | 79.13 | 80.50 | 78.27 | 80.50 | 878 | +2.50(+3.21%) |
Sep 08, 2022 | 80.00 | 80.00 | 77.99 | 78.00 | 2,450 | -6.95(-8.18%) |
Sep 07, 2022 | 82.35 | 84.95 | 82.35 | 84.95 | 6,581 | +2.79(+3.40%) |
Sep 06, 2022 | 82.89 | 82.94 | 82.00 | 82.16 | 2,146 | -0.70(-0.84%) |
Sep 02, 2022 | 85.01 | 85.01 | 82.86 | 82.86 | 2,586 | -1.90(-2.24%) |
Sep 01, 2022 | 83.72 | 84.89 | 83.72 | 84.76 | 6,748 | +0.54(+0.64%) |
Aug 31, 2022 | 85.04 | 85.04 | 84.22 | 84.22 | 388 | -0.78(-0.92%) |
Aug 30, 2022 | 85.31 | 85.60 | 84.82 | 85.00 | 6,736 | -0.42(-0.49%) |
Aug 29, 2022 | 86.99 | 86.99 | 85.42 | 85.42 | 1,380 | -3.53(-3.97%) |
Aug 25, 2022 | 88.95 | 132 | +0.45(+0.51%) | |||
Aug 24, 2022 | 89.29 | 89.29 | 88.50 | 88.50 | 768 | -0.44(-0.49%) |
Aug 23, 2022 | 88.85 | 88.94 | 88.71 | 88.94 | 884 | -1.30(-1.44%) |
Aug 22, 2022 | 91.68 | 91.68 | 90.14 | 90.24 | 1,033 | -1.06(-1.16%) |
Aug 19, 2022 | 91.79 | 92.02 | 91.30 | 91.30 | 466 | -0.62(-0.67%) |
Aug 18, 2022 | 93.00 | 93.00 | 91.55 | 91.92 | 2,693 | -0.90(-0.97%) |
Aug 17, 2022 | 91.95 | 92.82 | 91.95 | 92.82 | 496 | +0.11(+0.12%) |
Aug 16, 2022 | 91.56 | 92.87 | 91.56 | 92.71 | 808 | +0.90(+0.98%) |
Aug 15, 2022 | 90.02 | 91.81 | 90.02 | 91.81 | 2,014 | +1.84(+2.05%) |
Aug 12, 2022 | 89.88 | 89.97 | 89.58 | 89.97 | 2,440 | -0.18(-0.20%) |
Aug 09, 2022 | 90.15 | 162 | +1.84(+2.08%) | |||
Aug 08, 2022 | 88.31 | 88.31 | 88.31 | 88.31 | 412 | +0.14(+0.16%) |
Aug 05, 2022 | 88.54 | 88.54 | 87.01 | 88.17 | 1,974 | +0.00(+0.00%) |
Aug 04, 2022 | 88.14 | 88.62 | 88.03 | 88.17 | 2,634 | +0.22(+0.25%) |
Aug 03, 2022 | 87.66 | 87.95 | 87.66 | 87.95 | 416 | -0.08(-0.09%) |
Aug 02, 2022 | 89.00 | 89.00 | 87.74 | 88.03 | 945 | +0.32(+0.36%) |