Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 68.20 | 68.20 | 66.28 | 67.12 | 735,106 | -1.66(-2.41%) |
Oct 28, 2022 | 65.86 | 69.74 | 65.31 | 68.78 | 932,502 | +3.63(+5.57%) |
Oct 27, 2022 | 67.29 | 67.75 | 65.10 | 65.15 | 882,126 | -1.78(-2.66%) |
Oct 26, 2022 | 67.19 | 68.96 | 66.50 | 66.93 | 760,611 | -1.41(-2.06%) |
Oct 25, 2022 | 67.32 | 69.31 | 67.20 | 68.34 | 394,468 | +0.67(+0.99%) |
Oct 24, 2022 | 67.73 | 68.00 | 66.04 | 67.67 | 357,533 | -0.13(-0.19%) |
Oct 21, 2022 | 65.68 | 68.20 | 65.05 | 67.80 | 381,285 | +2.33(+3.56%) |
Oct 20, 2022 | 66.27 | 67.29 | 65.09 | 65.47 | 291,315 | -0.19(-0.29%) |
Oct 19, 2022 | 65.25 | 66.46 | 65.06 | 65.66 | 288,413 | -0.06(-0.09%) |
Oct 18, 2022 | 67.76 | 68.27 | 64.17 | 65.72 | 811,091 | -0.29(-0.44%) |
Oct 17, 2022 | 65.98 | 66.74 | 65.24 | 66.01 | 230,014 | +1.43(+2.21%) |
Oct 14, 2022 | 66.89 | 67.21 | 64.53 | 64.58 | 376,576 | -2.25(-3.37%) |
Oct 13, 2022 | 62.07 | 68.05 | 61.94 | 66.83 | 583,210 | +2.95(+4.62%) |
Oct 12, 2022 | 65.25 | 65.65 | 63.87 | 63.88 | 272,789 | -1.67(-2.55%) |
Oct 11, 2022 | 65.54 | 66.40 | 64.81 | 65.55 | 417,957 | -0.90(-1.35%) |
Oct 10, 2022 | 68.03 | 68.03 | 64.94 | 66.45 | 417,138 | -1.64(-2.41%) |
Oct 07, 2022 | 70.49 | 71.09 | 67.86 | 68.09 | 461,875 | -3.60(-5.02%) |
Oct 06, 2022 | 72.83 | 73.52 | 71.61 | 71.69 | 365,682 | -1.38(-1.89%) |
Oct 05, 2022 | 70.97 | 73.63 | 70.43 | 73.07 | 603,124 | +1.45(+2.02%) |
Oct 04, 2022 | 71.62 | 72.60 | 71.26 | 71.62 | 624,432 | +1.87(+2.68%) |
Oct 03, 2022 | 69.91 | 70.79 | 69.18 | 69.75 | 888,862 | +0.95(+1.38%) |
Sep 30, 2022 | 69.45 | 70.71 | 68.66 | 68.80 | 710,158 | -0.75(-1.08%) |
Sep 29, 2022 | 71.02 | 71.89 | 68.50 | 69.55 | 716,048 | -3.07(-4.23%) |
Sep 28, 2022 | 72.72 | 73.27 | 71.42 | 72.62 | 839,825 | -1.27(-1.72%) |
Sep 27, 2022 | 74.21 | 74.52 | 72.95 | 73.89 | 363,865 | +0.54(+0.74%) |
Sep 26, 2022 | 75.08 | 75.84 | 73.27 | 73.35 | 507,085 | -2.17(-2.87%) |
Sep 23, 2022 | 75.90 | 76.52 | 74.85 | 75.52 | 544,085 | -1.40(-1.82%) |
Sep 22, 2022 | 77.72 | 77.92 | 75.87 | 76.92 | 367,644 | -0.94(-1.21%) |
Sep 21, 2022 | 77.62 | 80.30 | 77.27 | 77.86 | 476,534 | +0.69(+0.89%) |
Sep 20, 2022 | 75.35 | 77.47 | 75.35 | 77.17 | 433,717 | +1.15(+1.51%) |
Sep 19, 2022 | 74.19 | 76.22 | 74.19 | 76.02 | 310,995 | +1.01(+1.35%) |
Sep 16, 2022 | 74.47 | 75.42 | 73.57 | 75.01 | 1,067,530 | +0.08(+0.11%) |
Sep 15, 2022 | 73.96 | 74.96 | 73.21 | 74.93 | 635,631 | +0.94(+1.27%) |
Sep 14, 2022 | 74.31 | 75.66 | 73.32 | 73.99 | 288,468 | +0.43(+0.58%) |
Sep 13, 2022 | 75.22 | 75.51 | 73.46 | 73.56 | 471,948 | -3.77(-4.88%) |
Sep 12, 2022 | 76.23 | 77.36 | 75.79 | 77.33 | 526,927 | +1.90(+2.52%) |
Sep 09, 2022 | 74.50 | 75.70 | 74.12 | 75.43 | 311,119 | +1.86(+2.53%) |
Sep 08, 2022 | 72.36 | 73.78 | 71.96 | 73.57 | 319,771 | +0.39(+0.53%) |
Sep 07, 2022 | 72.95 | 73.46 | 71.70 | 73.18 | 380,495 | +0.91(+1.26%) |
Sep 06, 2022 | 73.08 | 73.08 | 71.83 | 72.27 | 499,389 | -0.97(-1.32%) |
Sep 02, 2022 | 75.10 | 75.28 | 72.84 | 73.24 | 435,119 | -0.79(-1.07%) |
Sep 01, 2022 | 75.54 | 75.67 | 71.79 | 74.03 | 689,667 | -2.66(-3.47%) |
Aug 31, 2022 | 78.42 | 78.43 | 76.25 | 76.69 | 689,106 | -1.59(-2.03%) |
Aug 30, 2022 | 81.19 | 81.21 | 77.90 | 78.28 | 891,045 | -2.51(-3.11%) |
Aug 29, 2022 | 81.89 | 82.48 | 80.57 | 80.79 | 434,922 | -1.93(-2.33%) |
Aug 26, 2022 | 85.79 | 86.14 | 82.67 | 82.72 | 412,102 | -3.11(-3.62%) |
Aug 25, 2022 | 84.12 | 85.83 | 84.12 | 85.83 | 185,854 | +1.65(+1.96%) |
Aug 24, 2022 | 84.16 | 84.44 | 83.71 | 84.18 | 306,442 | -0.32(-0.38%) |
Aug 23, 2022 | 84.07 | 85.73 | 84.07 | 84.50 | 230,539 | +0.36(+0.43%) |
Aug 22, 2022 | 85.00 | 85.76 | 84.08 | 84.14 | 326,178 | -2.24(-2.59%) |
Aug 19, 2022 | 86.70 | 87.02 | 86.05 | 86.38 | 231,593 | -1.32(-1.51%) |
Aug 18, 2022 | 87.15 | 89.17 | 87.15 | 87.70 | 338,755 | +0.30(+0.34%) |
Aug 17, 2022 | 86.99 | 87.65 | 85.63 | 87.40 | 325,967 | -0.61(-0.69%) |
Aug 16, 2022 | 87.34 | 89.13 | 87.00 | 88.01 | 434,568 | +0.29(+0.33%) |
Aug 15, 2022 | 87.39 | 88.34 | 87.11 | 87.72 | 249,180 | +0.13(+0.15%) |
Aug 12, 2022 | 86.32 | 88.06 | 85.86 | 87.59 | 281,323 | +2.03(+2.37%) |
Aug 11, 2022 | 85.59 | 86.28 | 84.94 | 85.56 | 455,133 | +0.36(+0.42%) |
Aug 10, 2022 | 84.92 | 85.65 | 83.92 | 85.20 | 364,073 | +1.98(+2.38%) |
Aug 09, 2022 | 83.55 | 84.36 | 82.63 | 83.22 | 594,193 | -1.57(-1.85%) |
Aug 08, 2022 | 85.44 | 86.28 | 83.87 | 84.79 | 433,595 | -0.99(-1.15%) |
Aug 05, 2022 | 87.00 | 87.33 | 85.41 | 85.78 | 446,993 | -1.94(-2.21%) |
Aug 04, 2022 | 88.24 | 88.83 | 87.20 | 87.72 | 502,997 | -0.74(-0.84%) |
Aug 03, 2022 | 87.63 | 89.20 | 86.07 | 88.46 | 927,092 | +4.42(+5.26%) |
Aug 02, 2022 | 82.58 | 86.21 | 82.21 | 84.04 | 522,884 | +0.29(+0.35%) |