Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 77.56 | 78.13 | 76.66 | 77.34 | 10,765,205 | -0.50(-0.65%) |
Oct 28, 2022 | 76.34 | 78.33 | 75.80 | 77.85 | 11,827,501 | +2.78(+3.70%) |
Oct 27, 2022 | 71.32 | 75.51 | 71.17 | 75.07 | 17,328,072 | +4.25(+6.00%) |
Oct 26, 2022 | 70.48 | 72.14 | 70.48 | 70.82 | 5,968,266 | +0.48(+0.68%) |
Oct 25, 2022 | 68.87 | 70.56 | 68.58 | 70.34 | 5,338,118 | +1.71(+2.49%) |
Oct 24, 2022 | 68.26 | 69.21 | 67.49 | 68.64 | 5,620,505 | +0.37(+0.54%) |
Oct 21, 2022 | 66.27 | 68.30 | 65.79 | 68.27 | 6,820,610 | +2.25(+3.41%) |
Oct 20, 2022 | 66.65 | 67.94 | 65.85 | 66.01 | 7,995,258 | -0.69(-1.03%) |
Oct 19, 2022 | 66.22 | 67.59 | 66.21 | 66.70 | 6,095,889 | +0.10(+0.15%) |
Oct 18, 2022 | 67.61 | 68.87 | 66.28 | 66.61 | 12,084,948 | +1.15(+1.75%) |
Oct 17, 2022 | 68.51 | 68.51 | 63.48 | 65.46 | 20,713,886 | -1.50(-2.25%) |
Oct 14, 2022 | 72.15 | 72.81 | 66.46 | 66.97 | 13,728,244 | -4.94(-6.87%) |
Oct 13, 2022 | 68.27 | 72.40 | 68.04 | 71.91 | 9,777,567 | +2.12(+3.03%) |
Oct 12, 2022 | 69.62 | 70.54 | 68.67 | 69.79 | 8,714,565 | +0.17(+0.25%) |
Oct 11, 2022 | 70.75 | 70.97 | 69.15 | 69.62 | 9,967,219 | -1.80(-2.51%) |
Oct 10, 2022 | 72.65 | 73.11 | 71.11 | 71.41 | 6,378,600 | -0.73(-1.01%) |
Oct 07, 2022 | 73.30 | 73.66 | 71.44 | 72.14 | 8,305,608 | -1.63(-2.21%) |
Oct 06, 2022 | 73.53 | 74.79 | 73.30 | 73.77 | 6,465,701 | +0.06(+0.08%) |
Oct 05, 2022 | 73.26 | 74.55 | 73.10 | 73.71 | 6,576,317 | -0.28(-0.38%) |
Oct 04, 2022 | 72.50 | 74.35 | 72.41 | 73.99 | 8,747,161 | +2.92(+4.11%) |
Oct 03, 2022 | 70.82 | 71.34 | 69.91 | 71.07 | 8,388,987 | +1.30(+1.86%) |
Sep 30, 2022 | 70.32 | 71.49 | 69.26 | 69.77 | 7,862,831 | -0.75(-1.06%) |
Sep 29, 2022 | 70.28 | 71.12 | 69.48 | 70.52 | 7,269,396 | -0.59(-0.83%) |
Sep 28, 2022 | 69.51 | 71.62 | 69.40 | 71.11 | 8,522,336 | +1.57(+2.26%) |
Sep 27, 2022 | 69.67 | 70.53 | 68.58 | 69.54 | 6,754,898 | +0.72(+1.04%) |
Sep 26, 2022 | 68.40 | 69.88 | 68.22 | 68.82 | 10,782,161 | +0.00(+0.00%) |
Sep 23, 2022 | 69.07 | 69.25 | 67.77 | 68.82 | 8,228,962 | -1.14(-1.62%) |
Sep 22, 2022 | 71.43 | 72.00 | 69.51 | 69.96 | 8,377,527 | -0.83(-1.17%) |
Sep 21, 2022 | 72.19 | 73.14 | 70.72 | 70.78 | 8,330,516 | -0.43(-0.60%) |
Sep 20, 2022 | 70.95 | 72.34 | 70.77 | 71.21 | 7,666,371 | -0.35(-0.49%) |
Sep 19, 2022 | 69.19 | 71.73 | 69.04 | 71.56 | 7,837,846 | +1.79(+2.56%) |
Sep 16, 2022 | 69.86 | 70.09 | 68.63 | 69.77 | 12,978,201 | -0.69(-0.98%) |
Sep 15, 2022 | 69.49 | 71.33 | 69.48 | 70.46 | 5,057,903 | -0.17(-0.23%) |
Sep 14, 2022 | 71.00 | 71.26 | 69.94 | 70.63 | 5,428,714 | -0.19(-0.27%) |
Sep 13, 2022 | 71.00 | 71.70 | 70.40 | 70.82 | 5,473,898 | -1.91(-2.63%) |
Sep 12, 2022 | 72.50 | 72.83 | 71.80 | 72.73 | 4,647,396 | +0.37(+0.51%) |
Sep 09, 2022 | 71.64 | 72.67 | 71.53 | 72.36 | 6,666,429 | +1.34(+1.89%) |
Sep 08, 2022 | 69.60 | 71.17 | 69.17 | 71.02 | 5,463,531 | +1.33(+1.91%) |
Sep 07, 2022 | 67.90 | 70.06 | 67.84 | 69.69 | 5,364,719 | +1.28(+1.87%) |
Sep 06, 2022 | 68.96 | 69.26 | 67.39 | 68.41 | 5,051,098 | +0.13(+0.18%) |
Sep 02, 2022 | 69.95 | 69.95 | 67.95 | 68.29 | 6,374,525 | -1.34(-1.92%) |
Sep 01, 2022 | 68.93 | 69.75 | 67.37 | 69.63 | 6,128,330 | +0.75(+1.09%) |
Aug 31, 2022 | 70.71 | 70.71 | 68.86 | 68.88 | 7,745,447 | -1.50(-2.14%) |
Aug 30, 2022 | 70.36 | 70.77 | 68.85 | 70.38 | 7,161,224 | +0.54(+0.78%) |
Aug 29, 2022 | 69.43 | 70.76 | 68.98 | 69.84 | 5,525,033 | +0.05(+0.07%) |
Aug 26, 2022 | 72.28 | 72.43 | 69.74 | 69.79 | 5,531,387 | -2.05(-2.85%) |
Aug 25, 2022 | 71.53 | 72.13 | 71.12 | 71.84 | 4,426,871 | +0.66(+0.93%) |
Aug 24, 2022 | 70.81 | 71.60 | 70.60 | 71.18 | 3,823,898 | +0.51(+0.73%) |
Aug 23, 2022 | 70.16 | 70.99 | 70.09 | 70.66 | 4,020,110 | +0.23(+0.33%) |
Aug 22, 2022 | 70.38 | 70.82 | 69.75 | 70.43 | 4,114,953 | -1.27(-1.77%) |
Aug 19, 2022 | 72.91 | 73.04 | 71.30 | 71.70 | 5,288,201 | -1.83(-2.50%) |
Aug 18, 2022 | 73.15 | 73.95 | 72.82 | 73.54 | 3,904,421 | +0.28(+0.38%) |
Aug 17, 2022 | 73.63 | 74.46 | 72.80 | 73.26 | 9,357,588 | -1.67(-2.23%) |
Aug 16, 2022 | 73.16 | 75.14 | 73.07 | 74.93 | 11,567,432 | +1.28(+1.74%) |
Aug 15, 2022 | 72.01 | 74.31 | 71.77 | 73.64 | 12,846,478 | +0.83(+1.15%) |
Aug 12, 2022 | 70.87 | 73.00 | 69.79 | 72.81 | 15,461,395 | +2.36(+3.35%) |
Aug 11, 2022 | 68.78 | 70.64 | 68.70 | 70.45 | 16,868,480 | +2.77(+4.09%) |
Aug 10, 2022 | 67.74 | 68.03 | 66.72 | 67.68 | 7,444,128 | +0.87(+1.30%) |
Aug 09, 2022 | 66.59 | 66.90 | 66.18 | 66.81 | 4,071,507 | +0.57(+0.86%) |
Aug 08, 2022 | 67.13 | 67.36 | 65.87 | 66.24 | 4,550,679 | -0.83(-1.24%) |
Aug 05, 2022 | 66.10 | 68.04 | 65.97 | 67.07 | 5,033,315 | +0.30(+0.45%) |
Aug 04, 2022 | 66.88 | 67.18 | 66.29 | 66.77 | 6,250,494 | +0.02(+0.03%) |
Aug 03, 2022 | 66.37 | 67.35 | 66.25 | 66.75 | 7,035,986 | +1.38(+2.12%) |
Aug 02, 2022 | 63.59 | 65.81 | 63.47 | 65.37 | 13,650,318 | -1.13(-1.70%) |