Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 75.66 | 76.13 | 74.49 | 75.64 | 2,592,335 | -1.08(-1.41%) |
Oct 28, 2022 | 74.28 | 76.80 | 74.04 | 76.72 | 1,962,221 | +2.16(+2.90%) |
Oct 27, 2022 | 74.27 | 76.29 | 73.65 | 74.56 | 2,905,450 | +0.46(+0.62%) |
Oct 26, 2022 | 73.90 | 75.66 | 73.73 | 74.09 | 2,767,875 | -0.10(-0.13%) |
Oct 25, 2022 | 70.63 | 74.65 | 70.54 | 74.19 | 3,184,870 | +4.17(+5.96%) |
Oct 24, 2022 | 68.88 | 70.38 | 68.20 | 70.02 | 3,124,274 | +1.40(+2.04%) |
Oct 21, 2022 | 65.86 | 68.79 | 65.26 | 68.62 | 4,681,491 | +2.57(+3.89%) |
Oct 20, 2022 | 67.03 | 68.26 | 65.63 | 66.06 | 2,860,608 | -0.64(-0.96%) |
Oct 19, 2022 | 70.01 | 70.44 | 66.42 | 66.70 | 3,985,981 | -4.50(-6.32%) |
Oct 18, 2022 | 70.71 | 71.49 | 70.07 | 71.19 | 3,012,321 | +2.35(+3.42%) |
Oct 17, 2022 | 68.96 | 70.06 | 68.41 | 68.84 | 2,388,374 | +1.30(+1.92%) |
Oct 14, 2022 | 70.29 | 70.70 | 67.16 | 67.54 | 4,792,673 | -1.97(-2.83%) |
Oct 13, 2022 | 67.27 | 69.91 | 64.94 | 69.51 | 3,705,863 | -0.59(-0.84%) |
Oct 12, 2022 | 71.51 | 71.67 | 69.76 | 70.10 | 2,522,825 | -1.43(-1.99%) |
Oct 11, 2022 | 70.63 | 72.78 | 70.32 | 71.53 | 2,350,474 | +0.48(+0.68%) |
Oct 10, 2022 | 71.40 | 71.87 | 70.43 | 71.05 | 2,238,624 | +0.30(+0.42%) |
Oct 07, 2022 | 71.50 | 71.53 | 69.95 | 70.75 | 2,712,905 | -1.86(-2.56%) |
Oct 06, 2022 | 71.50 | 73.00 | 71.06 | 72.61 | 2,913,910 | +0.97(+1.36%) |
Oct 05, 2022 | 71.28 | 72.08 | 70.76 | 71.64 | 2,691,139 | -0.96(-1.33%) |
Oct 04, 2022 | 71.04 | 72.87 | 71.03 | 72.60 | 4,030,247 | +3.00(+4.31%) |
Oct 03, 2022 | 67.85 | 70.09 | 66.84 | 69.60 | 3,556,377 | +3.34(+5.03%) |
Sep 30, 2022 | 67.19 | 67.88 | 66.16 | 66.26 | 2,808,227 | -0.99(-1.48%) |
Sep 29, 2022 | 68.97 | 69.09 | 67.12 | 67.26 | 2,908,643 | -2.92(-4.16%) |
Sep 28, 2022 | 67.22 | 70.68 | 66.67 | 70.18 | 3,408,776 | +3.75(+5.64%) |
Sep 27, 2022 | 67.87 | 68.38 | 65.74 | 66.43 | 2,547,801 | -0.71(-1.06%) |
Sep 26, 2022 | 69.61 | 70.15 | 67.03 | 67.14 | 3,417,554 | -3.13(-4.45%) |
Sep 23, 2022 | 69.07 | 70.31 | 68.65 | 70.27 | 3,564,637 | +0.46(+0.66%) |
Sep 22, 2022 | 69.65 | 70.76 | 69.26 | 69.81 | 4,747,077 | -0.38(-0.55%) |
Sep 21, 2022 | 71.25 | 72.55 | 70.04 | 70.19 | 4,299,456 | -0.58(-0.82%) |
Sep 20, 2022 | 70.75 | 71.39 | 70.06 | 70.77 | 4,088,889 | -1.14(-1.59%) |
Sep 19, 2022 | 70.91 | 71.98 | 70.76 | 71.91 | 4,564,315 | +1.94(+2.77%) |
Sep 16, 2022 | 68.67 | 70.25 | 68.49 | 69.97 | 4,777,565 | +1.48(+2.15%) |
Sep 15, 2022 | 68.21 | 69.74 | 67.93 | 68.50 | 3,102,280 | +0.61(+0.90%) |
Sep 14, 2022 | 68.17 | 68.70 | 66.68 | 67.89 | 4,576,570 | -0.22(-0.32%) |
Sep 13, 2022 | 70.31 | 70.71 | 67.79 | 68.10 | 6,146,079 | -4.76(-6.54%) |
Sep 12, 2022 | 72.78 | 73.67 | 72.50 | 72.87 | 2,964,711 | +0.72(+1.00%) |
Sep 09, 2022 | 71.16 | 72.54 | 70.91 | 72.15 | 2,058,731 | +1.24(+1.75%) |
Sep 08, 2022 | 69.38 | 70.95 | 68.54 | 70.91 | 2,192,428 | +0.96(+1.38%) |
Sep 07, 2022 | 68.86 | 70.13 | 68.60 | 69.94 | 2,933,922 | +1.08(+1.57%) |
Sep 06, 2022 | 70.16 | 70.39 | 68.16 | 68.86 | 2,073,492 | -1.37(-1.95%) |
Sep 02, 2022 | 71.13 | 71.88 | 69.71 | 70.23 | 2,010,971 | +0.05(+0.07%) |
Sep 01, 2022 | 69.24 | 70.26 | 68.18 | 70.18 | 2,127,413 | +0.18(+0.25%) |
Aug 31, 2022 | 71.38 | 71.60 | 69.86 | 70.00 | 2,138,533 | -0.77(-1.08%) |
Aug 30, 2022 | 71.59 | 72.06 | 70.12 | 70.77 | 1,664,086 | -0.24(-0.33%) |
Aug 29, 2022 | 71.02 | 72.23 | 70.53 | 71.01 | 1,633,541 | -0.63(-0.88%) |
Aug 26, 2022 | 75.46 | 75.76 | 71.39 | 71.64 | 2,375,797 | -3.74(-4.96%) |
Aug 25, 2022 | 73.23 | 75.40 | 72.69 | 75.37 | 1,493,037 | +1.90(+2.58%) |
Aug 24, 2022 | 71.08 | 74.48 | 70.67 | 73.48 | 2,557,695 | +1.79(+2.50%) |
Aug 23, 2022 | 71.74 | 72.52 | 71.35 | 71.68 | 1,437,178 | +0.16(+0.22%) |
Aug 22, 2022 | 71.82 | 72.44 | 71.34 | 71.53 | 1,987,205 | -1.55(-2.13%) |
Aug 19, 2022 | 74.70 | 74.87 | 72.60 | 73.08 | 3,095,992 | -2.51(-3.32%) |
Aug 18, 2022 | 75.48 | 75.84 | 74.71 | 75.59 | 1,579,010 | +0.31(+0.42%) |
Aug 17, 2022 | 76.05 | 76.37 | 74.44 | 75.28 | 1,807,619 | -2.07(-2.67%) |
Aug 16, 2022 | 76.82 | 78.13 | 76.01 | 77.34 | 1,529,198 | -0.21(-0.27%) |
Aug 15, 2022 | 78.06 | 79.09 | 77.25 | 77.55 | 1,202,505 | -0.89(-1.13%) |
Aug 12, 2022 | 77.54 | 78.51 | 76.98 | 78.43 | 1,845,502 | +1.00(+1.30%) |
Aug 11, 2022 | 77.73 | 79.03 | 77.06 | 77.43 | 2,356,761 | +0.28(+0.36%) |
Aug 10, 2022 | 76.09 | 78.30 | 76.05 | 77.15 | 2,843,415 | +3.44(+4.67%) |
Aug 09, 2022 | 75.91 | 76.04 | 73.54 | 73.71 | 1,848,545 | -2.30(-3.03%) |
Aug 08, 2022 | 75.51 | 77.33 | 75.51 | 76.01 | 1,558,482 | +0.90(+1.19%) |
Aug 05, 2022 | 73.53 | 75.46 | 73.07 | 75.12 | 2,107,575 | -0.34(-0.46%) |
Aug 04, 2022 | 72.80 | 75.92 | 72.45 | 75.46 | 2,569,923 | +2.44(+3.34%) |
Aug 03, 2022 | 73.24 | 73.82 | 71.79 | 73.02 | 3,037,157 | +0.28(+0.39%) |
Aug 02, 2022 | 75.50 | 76.38 | 72.62 | 72.74 | 3,843,521 | -3.99(-5.20%) |