Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 77.66 | 77.66 | 76.63 | 76.63 | 104 | -2.12(-2.69%) |
Oct 28, 2022 | 79.70 | 79.70 | 77.30 | 78.75 | 1,373 | +0.31(+0.40%) |
Oct 27, 2022 | 77.72 | 78.44 | 77.29 | 78.44 | 1,683 | +1.24(+1.61%) |
Oct 26, 2022 | 76.77 | 77.19 | 76.67 | 77.19 | 2,671 | +2.01(+2.67%) |
Oct 25, 2022 | 75.19 | 75.19 | 75.19 | 75.19 | 0 | -0.35(-0.46%) |
Oct 24, 2022 | 75.54 | 0 | -0.25(-0.33%) | |||
Oct 21, 2022 | 75.79 | 75.79 | 75.79 | 75.79 | 102 | +0.65(+0.87%) |
Oct 20, 2022 | 74.94 | 76.00 | 74.78 | 75.13 | 1,642 | +0.20(+0.26%) |
Oct 19, 2022 | 75.34 | 75.34 | 74.94 | 74.94 | 635 | -0.21(-0.28%) |
Oct 18, 2022 | 74.59 | 75.15 | 74.56 | 75.15 | 1,145 | +0.59(+0.79%) |
Oct 17, 2022 | 74.36 | 75.68 | 73.78 | 74.56 | 2,588 | +0.27(+0.36%) |
Oct 14, 2022 | 74.29 | 74.29 | 74.29 | 74.29 | 0 | -0.20(-0.27%) |
Oct 13, 2022 | 74.49 | 74.49 | 74.49 | 74.49 | 20 | +0.02(+0.03%) |
Oct 12, 2022 | 75.22 | 75.22 | 74.48 | 74.48 | 102 | -1.10(-1.46%) |
Oct 11, 2022 | 75.58 | 75.58 | 75.58 | 75.58 | 2 | +0.04(+0.05%) |
Oct 10, 2022 | 75.91 | 76.21 | 75.35 | 75.54 | 3,551 | -1.14(-1.48%) |
Oct 07, 2022 | 76.35 | 76.68 | 75.87 | 76.68 | 3,061 | +0.09(+0.12%) |
Oct 06, 2022 | 75.56 | 76.67 | 75.56 | 76.58 | 205 | -0.11(-0.14%) |
Oct 05, 2022 | 76.69 | 76.69 | 76.69 | 76.69 | 10 | -0.34(-0.44%) |
Oct 04, 2022 | 77.08 | 77.72 | 76.80 | 77.03 | 13,354 | -0.29(-0.37%) |
Oct 03, 2022 | 76.80 | 77.32 | 76.80 | 77.32 | 858 | +1.42(+1.87%) |
Sep 30, 2022 | 75.49 | 76.24 | 75.49 | 75.90 | 2,663 | +0.19(+0.25%) |
Sep 29, 2022 | 76.69 | 76.69 | 74.61 | 75.71 | 27,251 | -1.48(-1.91%) |
Sep 28, 2022 | 76.81 | 77.28 | 76.49 | 77.19 | 10,023 | +0.76(+0.99%) |
Sep 27, 2022 | 77.12 | 77.12 | 76.00 | 76.43 | 3,438 | -0.77(-1.00%) |
Sep 26, 2022 | 77.55 | 77.55 | 75.76 | 77.20 | 3,006 | -1.32(-1.68%) |
Sep 23, 2022 | 78.17 | 78.52 | 78.17 | 78.52 | 229 | +0.05(+0.06%) |
Sep 22, 2022 | 78.52 | 78.52 | 77.78 | 78.47 | 1,946 | -0.83(-1.05%) |
Sep 21, 2022 | 79.09 | 79.31 | 79.09 | 79.31 | 102 | -0.29(-0.37%) |
Sep 20, 2022 | 78.96 | 80.36 | 78.20 | 79.60 | 2,594 | +0.73(+0.92%) |
Sep 19, 2022 | 79.08 | 79.13 | 78.49 | 78.87 | 3,217 | -0.37(-0.47%) |
Sep 16, 2022 | 79.24 | 79.24 | 78.59 | 79.24 | 660 | -0.44(-0.55%) |
Sep 15, 2022 | 79.28 | 80.26 | 79.28 | 79.68 | 206 | +0.67(+0.85%) |
Sep 14, 2022 | 79.59 | 79.92 | 78.29 | 79.01 | 1,835 | -0.39(-0.49%) |
Sep 13, 2022 | 79.26 | 79.40 | 79.08 | 79.40 | 639 | -0.49(-0.61%) |
Sep 12, 2022 | 79.82 | 79.88 | 79.82 | 79.88 | 102 | +0.57(+0.72%) |
Sep 09, 2022 | 79.16 | 79.31 | 79.16 | 79.31 | 675 | +0.45(+0.57%) |
Sep 08, 2022 | 78.55 | 78.86 | 78.52 | 78.86 | 1,351 | +0.20(+0.25%) |
Sep 07, 2022 | 79.08 | 79.08 | 78.66 | 78.66 | 906 | -0.59(-0.74%) |
Sep 06, 2022 | 79.47 | 79.47 | 79.15 | 79.25 | 615 | -0.44(-0.55%) |
Sep 02, 2022 | 79.69 | 79.69 | 79.69 | 79.69 | 102 | -0.52(-0.65%) |
Sep 01, 2022 | 79.44 | 80.22 | 79.40 | 80.20 | 13,893 | +0.86(+1.09%) |
Aug 31, 2022 | 79.34 | 79.34 | 79.34 | 79.34 | 76 | +0.12(+0.15%) |
Aug 30, 2022 | 79.92 | 79.92 | 79.22 | 79.22 | 4,612 | -1.03(-1.29%) |
Aug 29, 2022 | 80.41 | 80.94 | 80.25 | 80.25 | 634 | -0.39(-0.49%) |
Aug 26, 2022 | 80.52 | 80.67 | 80.52 | 80.65 | 433 | +0.52(+0.64%) |
Aug 25, 2022 | 80.23 | 80.23 | 79.77 | 80.13 | 4,674 | -0.10(-0.12%) |
Aug 24, 2022 | 80.23 | 80.23 | 80.23 | 80.23 | 285 | -0.20(-0.25%) |
Aug 23, 2022 | 80.23 | 80.43 | 80.23 | 80.43 | 661 | -0.21(-0.26%) |
Aug 22, 2022 | 80.64 | 80.64 | 80.64 | 80.64 | 10 | -0.28(-0.34%) |
Aug 19, 2022 | 81.21 | 81.21 | 80.91 | 80.91 | 1,522 | -0.26(-0.32%) |
Aug 18, 2022 | 81.17 | 81.17 | 81.17 | 81.17 | 0 | +0.16(+0.20%) |
Aug 17, 2022 | 81.21 | 81.21 | 80.39 | 81.01 | 689 | -0.04(-0.05%) |
Aug 16, 2022 | 81.05 | 81.05 | 81.05 | 81.05 | 42 | -0.46(-0.57%) |
Aug 15, 2022 | 81.51 | 81.51 | 81.51 | 81.51 | 0 | +0.34(+0.42%) |
Aug 12, 2022 | 81.17 | 81.17 | 81.17 | 81.17 | 102 | -0.19(-0.23%) |
Aug 11, 2022 | 81.71 | 81.71 | 81.36 | 81.36 | 189 | +0.56(+0.69%) |
Aug 10, 2022 | 80.90 | 80.96 | 80.80 | 80.80 | 5,466 | -0.33(-0.40%) |
Aug 09, 2022 | 81.09 | 81.13 | 79.46 | 81.13 | 7,150 | +0.44(+0.55%) |
Aug 08, 2022 | 81.17 | 81.17 | 79.85 | 80.68 | 5,630 | +0.04(+0.05%) |
Aug 05, 2022 | 81.41 | 81.41 | 80.64 | 80.64 | 250 | +0.34(+0.42%) |
Aug 04, 2022 | 79.74 | 81.10 | 79.69 | 80.30 | 1,702 | +0.10(+0.12%) |
Aug 03, 2022 | 81.09 | 81.98 | 79.20 | 80.21 | 3,241 | -0.65(-0.80%) |
Aug 02, 2022 | 80.91 | 81.72 | 80.85 | 80.85 | 965 | -0.32(-0.40%) |