Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 84.44 | 86.13 | 83.39 | 84.10 | 367,767 | -1.07(-1.26%) |
Oct 28, 2022 | 82.09 | 85.29 | 80.53 | 85.17 | 496,178 | +1.82(+2.18%) |
Oct 27, 2022 | 83.51 | 86.67 | 83.21 | 83.35 | 475,153 | +0.33(+0.40%) |
Oct 26, 2022 | 83.84 | 87.44 | 82.15 | 83.02 | 733,394 | -2.95(-3.43%) |
Oct 25, 2022 | 79.13 | 86.21 | 79.13 | 85.97 | 1,265,651 | +7.66(+9.78%) |
Oct 24, 2022 | 79.80 | 79.80 | 74.81 | 78.31 | 502,831 | -1.50(-1.88%) |
Oct 21, 2022 | 78.71 | 79.98 | 74.66 | 79.81 | 503,791 | +0.33(+0.42%) |
Oct 20, 2022 | 73.36 | 80.32 | 72.71 | 79.48 | 1,101,635 | +6.77(+9.31%) |
Oct 19, 2022 | 74.49 | 75.53 | 72.41 | 72.71 | 562,947 | -3.17(-4.18%) |
Oct 18, 2022 | 77.29 | 78.58 | 74.73 | 75.88 | 526,804 | +1.80(+2.43%) |
Oct 17, 2022 | 73.16 | 75.18 | 72.55 | 74.08 | 500,872 | +3.67(+5.21%) |
Oct 14, 2022 | 73.82 | 75.18 | 70.35 | 70.41 | 514,643 | -1.94(-2.68%) |
Oct 13, 2022 | 69.50 | 73.17 | 67.37 | 72.35 | 976,201 | -0.18(-0.25%) |
Oct 12, 2022 | 74.24 | 74.64 | 71.76 | 72.53 | 674,393 | -2.07(-2.77%) |
Oct 11, 2022 | 74.88 | 76.35 | 71.39 | 74.60 | 637,199 | -0.69(-0.92%) |
Oct 10, 2022 | 79.15 | 79.15 | 74.00 | 75.29 | 982,510 | -4.65(-5.82%) |
Oct 07, 2022 | 82.56 | 83.35 | 78.76 | 79.94 | 711,720 | -4.97(-5.85%) |
Oct 06, 2022 | 83.36 | 85.91 | 83.31 | 84.91 | 602,669 | +1.04(+1.24%) |
Oct 05, 2022 | 82.43 | 84.99 | 81.67 | 83.87 | 583,951 | -0.21(-0.25%) |
Oct 04, 2022 | 81.82 | 84.14 | 80.56 | 84.08 | 594,613 | +5.41(+6.88%) |
Oct 03, 2022 | 78.24 | 79.76 | 76.28 | 78.67 | 633,166 | +0.44(+0.56%) |
Sep 30, 2022 | 79.85 | 82.18 | 78.08 | 78.23 | 950,759 | -2.18(-2.71%) |
Sep 29, 2022 | 78.35 | 82.35 | 77.69 | 80.41 | 1,646,666 | +3.08(+3.98%) |
Sep 28, 2022 | 72.45 | 77.56 | 72.20 | 77.33 | 788,821 | +5.05(+6.99%) |
Sep 27, 2022 | 74.11 | 75.16 | 72.06 | 72.28 | 712,485 | +0.11(+0.15%) |
Sep 26, 2022 | 72.41 | 75.34 | 72.15 | 72.17 | 725,091 | -0.50(-0.69%) |
Sep 23, 2022 | 74.93 | 75.53 | 72.03 | 72.67 | 719,631 | -3.15(-4.15%) |
Sep 22, 2022 | 80.54 | 81.63 | 75.74 | 75.82 | 835,420 | -5.15(-6.36%) |
Sep 21, 2022 | 82.55 | 84.17 | 80.50 | 80.97 | 878,486 | -1.37(-1.66%) |
Sep 20, 2022 | 84.73 | 86.80 | 81.99 | 82.34 | 1,327,097 | -2.92(-3.42%) |
Sep 19, 2022 | 77.95 | 85.56 | 77.28 | 85.26 | 6,331,954 | +11.57(+15.70%) |
Sep 16, 2022 | 74.64 | 75.57 | 71.01 | 73.69 | 2,410,489 | -2.67(-3.50%) |
Sep 15, 2022 | 72.47 | 77.28 | 72.23 | 76.36 | 1,702,271 | +3.05(+4.16%) |
Sep 14, 2022 | 72.63 | 73.31 | 69.88 | 73.31 | 1,498,914 | +0.68(+0.94%) |
Sep 13, 2022 | 67.92 | 72.70 | 67.65 | 72.63 | 1,529,836 | -0.27(-0.37%) |
Sep 12, 2022 | 70.88 | 73.08 | 70.49 | 72.90 | 1,223,170 | +2.20(+3.11%) |
Sep 09, 2022 | 66.90 | 70.83 | 66.90 | 70.70 | 863,351 | +4.68(+7.09%) |
Sep 08, 2022 | 63.48 | 66.54 | 63.48 | 66.02 | 552,495 | +0.95(+1.46%) |
Sep 07, 2022 | 63.19 | 65.15 | 62.40 | 65.07 | 676,426 | +1.87(+2.96%) |
Sep 06, 2022 | 60.67 | 63.25 | 59.87 | 63.20 | 1,486,956 | +2.02(+3.30%) |
Sep 02, 2022 | 64.59 | 64.59 | 60.61 | 61.18 | 1,177,519 | -1.04(-1.67%) |
Sep 01, 2022 | 61.88 | 62.25 | 59.79 | 62.22 | 1,365,245 | -1.07(-1.69%) |
Aug 31, 2022 | 66.07 | 68.39 | 63.27 | 63.29 | 967,872 | -1.27(-1.97%) |
Aug 30, 2022 | 65.68 | 66.66 | 63.51 | 64.56 | 536,602 | -0.17(-0.26%) |
Aug 29, 2022 | 62.89 | 65.49 | 62.57 | 64.73 | 1,078,148 | +0.64(+1.00%) |
Aug 26, 2022 | 70.63 | 70.74 | 64.09 | 64.09 | 987,542 | -5.93(-8.47%) |
Aug 25, 2022 | 68.42 | 70.02 | 67.33 | 70.02 | 1,007,026 | +2.18(+3.21%) |
Aug 24, 2022 | 67.63 | 70.34 | 67.56 | 67.84 | 352,611 | +0.63(+0.94%) |
Aug 23, 2022 | 67.19 | 68.57 | 66.60 | 67.21 | 1,137,076 | +0.07(+0.10%) |
Aug 22, 2022 | 67.78 | 68.42 | 66.49 | 67.14 | 1,460,827 | -2.32(-3.34%) |
Aug 19, 2022 | 71.38 | 71.94 | 68.61 | 69.46 | 942,070 | -3.37(-4.63%) |
Aug 18, 2022 | 72.20 | 73.16 | 70.93 | 72.83 | 1,059,129 | +0.16(+0.22%) |
Aug 17, 2022 | 73.23 | 73.63 | 70.96 | 72.67 | 1,173,980 | -2.24(-2.99%) |
Aug 16, 2022 | 77.11 | 77.14 | 73.16 | 74.91 | 1,795,731 | -3.12(-4.00%) |
Aug 15, 2022 | 76.87 | 79.60 | 76.27 | 78.03 | 786,370 | +0.62(+0.80%) |
Aug 12, 2022 | 77.90 | 78.80 | 76.45 | 77.41 | 988,950 | +1.64(+2.16%) |
Aug 11, 2022 | 79.19 | 80.95 | 74.98 | 75.77 | 1,579,183 | -1.18(-1.53%) |
Aug 10, 2022 | 72.00 | 77.75 | 71.22 | 76.95 | 1,950,912 | +8.18(+11.89%) |
Aug 09, 2022 | 71.00 | 71.68 | 67.93 | 68.77 | 1,642,527 | -3.71(-5.12%) |
Aug 08, 2022 | 71.49 | 74.21 | 70.23 | 72.48 | 2,154,189 | +2.59(+3.71%) |
Aug 05, 2022 | 66.21 | 70.92 | 65.53 | 69.89 | 834,671 | +1.62(+2.37%) |
Aug 04, 2022 | 66.21 | 69.65 | 65.72 | 68.27 | 1,119,194 | +2.42(+3.68%) |
Aug 03, 2022 | 62.78 | 66.03 | 62.73 | 65.85 | 548,324 | +3.99(+6.45%) |
Aug 02, 2022 | 59.57 | 62.64 | 58.95 | 61.86 | 564,104 | +1.26(+2.08%) |