Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 77.52 | 79.10 | 76.84 | 77.81 | 262,822 | -0.05(-0.06%) |
Oct 28, 2022 | 75.48 | 77.91 | 74.70 | 77.86 | 291,733 | +2.08(+2.74%) |
Oct 27, 2022 | 76.13 | 78.06 | 75.68 | 75.78 | 277,304 | +0.15(+0.20%) |
Oct 26, 2022 | 75.48 | 78.94 | 74.39 | 75.63 | 252,281 | -1.26(-1.64%) |
Oct 25, 2022 | 75.60 | 78.97 | 75.13 | 76.89 | 424,171 | +1.80(+2.40%) |
Oct 24, 2022 | 75.37 | 75.37 | 72.99 | 75.09 | 196,899 | -0.28(-0.37%) |
Oct 21, 2022 | 73.06 | 75.89 | 71.76 | 75.37 | 322,869 | +2.46(+3.37%) |
Oct 20, 2022 | 73.64 | 76.29 | 72.01 | 72.91 | 212,159 | -1.02(-1.38%) |
Oct 19, 2022 | 76.93 | 77.57 | 73.36 | 73.93 | 381,434 | -4.89(-6.20%) |
Oct 18, 2022 | 78.98 | 80.25 | 76.24 | 78.82 | 420,761 | +2.34(+3.06%) |
Oct 17, 2022 | 75.47 | 78.09 | 74.70 | 76.48 | 304,483 | +3.91(+5.39%) |
Oct 14, 2022 | 75.49 | 76.11 | 72.48 | 72.57 | 304,062 | -1.72(-2.32%) |
Oct 13, 2022 | 69.69 | 74.89 | 67.64 | 74.29 | 483,147 | +1.72(+2.37%) |
Oct 12, 2022 | 73.03 | 73.54 | 71.51 | 72.57 | 355,427 | -0.12(-0.17%) |
Oct 11, 2022 | 72.86 | 74.06 | 70.37 | 72.69 | 346,023 | -0.36(-0.49%) |
Oct 10, 2022 | 75.43 | 75.48 | 70.49 | 73.05 | 518,747 | -2.44(-3.23%) |
Oct 07, 2022 | 78.99 | 78.99 | 74.36 | 75.49 | 351,541 | -5.29(-6.55%) |
Oct 06, 2022 | 78.88 | 81.17 | 78.88 | 80.78 | 412,723 | +1.07(+1.34%) |
Oct 05, 2022 | 79.59 | 81.42 | 78.63 | 79.71 | 360,696 | -1.15(-1.42%) |
Oct 04, 2022 | 78.75 | 81.75 | 78.09 | 80.86 | 448,150 | +3.72(+4.82%) |
Oct 03, 2022 | 78.00 | 79.36 | 74.62 | 77.14 | 567,258 | -0.66(-0.85%) |
Sep 30, 2022 | 76.17 | 80.44 | 76.17 | 77.80 | 791,915 | +1.04(+1.35%) |
Sep 29, 2022 | 74.89 | 77.32 | 74.18 | 76.76 | 1,194,375 | +0.61(+0.80%) |
Sep 28, 2022 | 65.26 | 79.68 | 64.40 | 76.15 | 1,632,764 | +11.42(+17.64%) |
Sep 27, 2022 | 64.00 | 65.08 | 62.88 | 64.73 | 444,188 | +2.12(+3.39%) |
Sep 26, 2022 | 62.93 | 65.50 | 61.95 | 62.61 | 369,551 | -0.85(-1.34%) |
Sep 23, 2022 | 61.38 | 63.52 | 60.28 | 63.46 | 444,070 | +1.17(+1.88%) |
Sep 22, 2022 | 64.68 | 65.31 | 62.08 | 62.29 | 301,698 | -3.19(-4.87%) |
Sep 21, 2022 | 67.14 | 68.59 | 65.28 | 65.48 | 249,758 | -0.99(-1.49%) |
Sep 20, 2022 | 67.19 | 68.08 | 66.34 | 66.47 | 227,804 | -1.44(-2.12%) |
Sep 19, 2022 | 65.90 | 68.24 | 65.23 | 67.91 | 236,012 | +1.31(+1.97%) |
Sep 16, 2022 | 67.80 | 68.56 | 65.80 | 66.60 | 569,537 | -2.65(-3.83%) |
Sep 15, 2022 | 67.22 | 69.35 | 67.01 | 69.25 | 392,560 | +1.34(+1.97%) |
Sep 14, 2022 | 68.80 | 68.89 | 66.41 | 67.91 | 390,017 | -1.17(-1.69%) |
Sep 13, 2022 | 69.03 | 70.34 | 67.92 | 69.08 | 347,250 | -2.84(-3.95%) |
Sep 12, 2022 | 71.50 | 73.28 | 71.37 | 71.92 | 390,010 | -0.01(-0.01%) |
Sep 09, 2022 | 71.31 | 72.81 | 71.31 | 71.93 | 291,200 | +1.67(+2.38%) |
Sep 08, 2022 | 66.33 | 70.29 | 65.91 | 70.26 | 416,467 | +2.79(+4.14%) |
Sep 07, 2022 | 65.07 | 67.79 | 64.66 | 67.47 | 193,020 | +2.52(+3.88%) |
Sep 06, 2022 | 66.46 | 66.47 | 64.39 | 64.95 | 425,087 | -1.46(-2.20%) |
Sep 02, 2022 | 66.24 | 67.42 | 64.45 | 66.41 | 352,256 | +1.49(+2.30%) |
Sep 01, 2022 | 67.63 | 67.63 | 63.06 | 64.92 | 246,567 | -2.97(-4.37%) |
Aug 31, 2022 | 69.07 | 69.36 | 67.76 | 67.89 | 328,706 | -0.09(-0.13%) |
Aug 30, 2022 | 68.85 | 69.59 | 67.56 | 67.98 | 298,689 | +0.05(+0.07%) |
Aug 29, 2022 | 67.29 | 68.98 | 67.12 | 67.93 | 168,876 | -0.26(-0.38%) |
Aug 26, 2022 | 72.47 | 72.48 | 68.02 | 68.19 | 207,486 | -4.32(-5.96%) |
Aug 25, 2022 | 72.19 | 73.28 | 71.14 | 72.51 | 339,098 | +1.24(+1.74%) |
Aug 24, 2022 | 69.35 | 71.69 | 68.87 | 71.27 | 176,009 | +2.18(+3.16%) |
Aug 23, 2022 | 70.88 | 71.65 | 68.97 | 69.09 | 277,997 | -1.63(-2.30%) |
Aug 22, 2022 | 69.33 | 70.72 | 68.21 | 70.72 | 430,872 | -0.13(-0.18%) |
Aug 19, 2022 | 72.89 | 72.89 | 69.47 | 70.85 | 244,293 | -2.94(-3.98%) |
Aug 18, 2022 | 72.12 | 74.07 | 71.25 | 73.79 | 343,041 | +1.73(+2.40%) |
Aug 17, 2022 | 71.48 | 72.15 | 70.58 | 72.06 | 287,906 | -0.86(-1.18%) |
Aug 16, 2022 | 73.13 | 73.95 | 71.75 | 72.92 | 272,252 | -1.38(-1.86%) |
Aug 15, 2022 | 74.20 | 75.69 | 73.91 | 74.30 | 321,962 | -0.67(-0.89%) |
Aug 12, 2022 | 75.24 | 76.04 | 73.84 | 74.97 | 332,668 | +0.82(+1.11%) |
Aug 11, 2022 | 76.51 | 76.83 | 72.97 | 74.15 | 491,138 | -1.60(-2.11%) |
Aug 10, 2022 | 79.23 | 79.23 | 75.00 | 75.75 | 863,334 | +7.23(+10.55%) |
Aug 09, 2022 | 71.19 | 71.82 | 67.51 | 68.52 | 396,370 | -3.49(-4.85%) |
Aug 08, 2022 | 71.65 | 74.69 | 70.81 | 72.01 | 306,216 | +0.36(+0.50%) |
Aug 05, 2022 | 70.74 | 73.71 | 70.73 | 71.65 | 268,456 | -0.70(-0.97%) |
Aug 04, 2022 | 71.05 | 72.94 | 69.82 | 72.35 | 359,448 | +1.13(+1.59%) |
Aug 03, 2022 | 68.92 | 71.43 | 68.92 | 71.22 | 168,528 | +3.23(+4.75%) |
Aug 02, 2022 | 66.26 | 68.83 | 66.26 | 67.99 | 257,365 | +0.99(+1.48%) |