Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 82.23 | 83.44 | 80.92 | 82.72 | 3,113,042 | -0.16(-0.19%) |
Oct 28, 2022 | 82.00 | 83.38 | 81.75 | 82.88 | 2,207,545 | +1.26(+1.54%) |
Oct 27, 2022 | 80.52 | 82.07 | 80.16 | 81.62 | 3,646,392 | +1.58(+1.97%) |
Oct 26, 2022 | 78.77 | 81.53 | 77.75 | 80.04 | 5,832,742 | +5.54(+7.44%) |
Oct 25, 2022 | 71.65 | 74.64 | 71.50 | 74.50 | 2,888,847 | +3.11(+4.36%) |
Oct 24, 2022 | 72.78 | 72.78 | 70.86 | 71.39 | 2,697,188 | -0.41(-0.57%) |
Oct 21, 2022 | 70.45 | 72.31 | 69.42 | 71.80 | 2,316,175 | +1.23(+1.74%) |
Oct 20, 2022 | 72.16 | 72.68 | 70.50 | 70.57 | 1,694,206 | -1.72(-2.38%) |
Oct 19, 2022 | 72.73 | 72.86 | 71.62 | 72.29 | 1,449,405 | -1.06(-1.45%) |
Oct 18, 2022 | 73.80 | 74.40 | 72.62 | 73.35 | 1,689,149 | +1.27(+1.76%) |
Oct 17, 2022 | 71.21 | 72.47 | 71.07 | 72.08 | 1,470,538 | +1.78(+2.53%) |
Oct 14, 2022 | 72.70 | 72.80 | 70.16 | 70.30 | 1,809,657 | -1.37(-1.91%) |
Oct 13, 2022 | 69.30 | 72.27 | 68.86 | 71.67 | 3,069,551 | +0.22(+0.31%) |
Oct 12, 2022 | 72.42 | 72.55 | 71.43 | 71.45 | 2,335,369 | -0.92(-1.27%) |
Oct 11, 2022 | 72.20 | 73.84 | 71.36 | 72.37 | 2,073,484 | -0.34(-0.47%) |
Oct 10, 2022 | 73.50 | 73.52 | 71.81 | 72.71 | 1,434,576 | -0.76(-1.03%) |
Oct 07, 2022 | 74.15 | 74.67 | 73.15 | 73.47 | 1,779,445 | -1.74(-2.31%) |
Oct 06, 2022 | 73.82 | 75.82 | 73.72 | 75.21 | 2,035,634 | +0.81(+1.09%) |
Oct 05, 2022 | 73.56 | 74.97 | 72.55 | 74.40 | 2,068,906 | +0.63(+0.85%) |
Oct 04, 2022 | 73.33 | 74.48 | 73.01 | 73.77 | 2,893,325 | +1.78(+2.47%) |
Oct 03, 2022 | 70.16 | 72.44 | 69.61 | 71.99 | 2,257,273 | +2.34(+3.36%) |
Sep 30, 2022 | 70.83 | 71.89 | 69.59 | 69.65 | 2,440,571 | -1.04(-1.47%) |
Sep 29, 2022 | 71.47 | 71.97 | 69.93 | 70.69 | 2,546,511 | -1.54(-2.13%) |
Sep 28, 2022 | 70.56 | 72.32 | 70.46 | 72.23 | 2,647,541 | +2.22(+3.17%) |
Sep 27, 2022 | 69.62 | 70.65 | 69.17 | 70.01 | 2,253,439 | +0.42(+0.60%) |
Sep 26, 2022 | 69.54 | 71.55 | 69.39 | 69.59 | 2,841,648 | +0.02(+0.03%) |
Sep 23, 2022 | 69.94 | 69.94 | 68.18 | 69.57 | 3,030,869 | -0.53(-0.76%) |
Sep 22, 2022 | 69.31 | 70.54 | 68.16 | 70.10 | 4,023,061 | +0.45(+0.65%) |
Sep 21, 2022 | 71.26 | 73.00 | 69.65 | 69.65 | 1,969,143 | -1.13(-1.60%) |
Sep 20, 2022 | 71.54 | 71.54 | 70.19 | 70.78 | 2,617,081 | -1.29(-1.79%) |
Sep 19, 2022 | 69.91 | 72.20 | 69.75 | 72.07 | 3,900,246 | +1.62(+2.30%) |
Sep 16, 2022 | 71.07 | 72.13 | 69.92 | 70.45 | 54,084,820 | -2.04(-2.81%) |
Sep 15, 2022 | 73.28 | 74.88 | 71.86 | 72.49 | 4,374,835 | -1.48(-2.00%) |
Sep 14, 2022 | 74.73 | 75.57 | 72.81 | 73.97 | 4,363,183 | -2.67(-3.48%) |
Sep 13, 2022 | 76.78 | 78.15 | 76.30 | 76.64 | 3,385,031 | -1.80(-2.29%) |
Sep 12, 2022 | 78.32 | 79.14 | 77.31 | 78.44 | 4,335,811 | +0.02(+0.03%) |
Sep 09, 2022 | 78.41 | 79.14 | 77.83 | 78.42 | 3,404,782 | -0.14(-0.18%) |
Sep 08, 2022 | 77.24 | 79.25 | 77.04 | 78.56 | 3,213,114 | +0.49(+0.63%) |
Sep 07, 2022 | 75.68 | 78.35 | 75.42 | 78.07 | 4,328,988 | +1.87(+2.45%) |
Sep 06, 2022 | 75.00 | 76.92 | 74.69 | 76.20 | 9,180,251 | +5.31(+7.49%) |
Sep 02, 2022 | 70.67 | 72.61 | 69.70 | 70.89 | 2,893,580 | +0.90(+1.29%) |
Sep 01, 2022 | 69.04 | 70.03 | 67.52 | 69.99 | 1,484,543 | +0.35(+0.50%) |
Aug 31, 2022 | 70.11 | 70.71 | 69.58 | 69.64 | 1,567,470 | -0.07(-0.10%) |
Aug 30, 2022 | 70.07 | 70.75 | 69.08 | 69.71 | 933,324 | -0.18(-0.26%) |
Aug 29, 2022 | 69.99 | 70.50 | 69.56 | 69.89 | 809,814 | -0.43(-0.61%) |
Aug 26, 2022 | 72.11 | 72.44 | 70.15 | 70.32 | 745,674 | -2.18(-3.01%) |
Aug 25, 2022 | 71.62 | 72.67 | 70.91 | 72.50 | 877,268 | +1.45(+2.04%) |
Aug 24, 2022 | 71.40 | 71.82 | 70.92 | 71.05 | 934,947 | -0.39(-0.55%) |
Aug 23, 2022 | 71.07 | 72.23 | 71.07 | 71.44 | 2,644,089 | -0.13(-0.18%) |
Aug 22, 2022 | 71.04 | 71.69 | 70.62 | 71.57 | 1,184,027 | -0.17(-0.24%) |
Aug 19, 2022 | 72.57 | 72.80 | 71.57 | 71.74 | 1,311,454 | -1.76(-2.39%) |
Aug 18, 2022 | 73.67 | 73.73 | 73.18 | 73.50 | 839,883 | +0.00(+0.00%) |
Aug 17, 2022 | 74.38 | 74.82 | 73.49 | 73.50 | 952,798 | -1.63(-2.17%) |
Aug 16, 2022 | 74.70 | 75.59 | 74.70 | 75.13 | 985,903 | -0.26(-0.34%) |
Aug 15, 2022 | 74.55 | 75.66 | 74.55 | 75.39 | 944,371 | +0.33(+0.44%) |
Aug 12, 2022 | 74.04 | 75.18 | 73.82 | 75.06 | 967,713 | +1.20(+1.62%) |
Aug 11, 2022 | 74.70 | 75.96 | 73.69 | 73.86 | 1,672,226 | -0.87(-1.16%) |
Aug 10, 2022 | 74.41 | 74.81 | 73.83 | 74.73 | 1,489,400 | +1.84(+2.52%) |
Aug 09, 2022 | 72.38 | 73.43 | 71.67 | 72.89 | 1,018,595 | +0.02(+0.03%) |
Aug 08, 2022 | 72.95 | 73.86 | 72.50 | 72.87 | 1,137,394 | +0.00(+0.00%) |
Aug 05, 2022 | 71.66 | 72.93 | 71.52 | 72.87 | 1,072,554 | +0.00(+0.00%) |
Aug 04, 2022 | 72.69 | 72.97 | 71.34 | 72.87 | 1,133,501 | +0.35(+0.48%) |
Aug 03, 2022 | 71.31 | 73.08 | 71.26 | 72.52 | 1,211,427 | +1.53(+2.16%) |
Aug 02, 2022 | 70.59 | 71.82 | 70.15 | 70.99 | 1,985,257 | -0.17(-0.24%) |