Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 75.79 | 76.46 | 75.53 | 76.17 | 19,692 | +0.37(+0.49%) |
Oct 28, 2022 | 74.74 | 75.79 | 74.19 | 75.79 | 16,786 | +1.61(+2.17%) |
Oct 27, 2022 | 75.00 | 75.30 | 74.10 | 74.18 | 23,844 | +0.12(+0.16%) |
Oct 26, 2022 | 74.02 | 75.26 | 74.00 | 74.07 | 25,717 | +0.31(+0.43%) |
Oct 25, 2022 | 72.40 | 73.97 | 72.40 | 73.75 | 40,283 | +1.54(+2.14%) |
Oct 24, 2022 | 72.18 | 72.36 | 71.59 | 72.21 | 73,217 | +0.17(+0.23%) |
Oct 21, 2022 | 70.53 | 72.17 | 70.30 | 72.04 | 44,238 | +1.74(+2.47%) |
Oct 20, 2022 | 71.39 | 72.10 | 70.05 | 70.30 | 27,074 | -0.75(-1.05%) |
Oct 19, 2022 | 71.50 | 71.69 | 70.61 | 71.05 | 7,530 | -0.58(-0.81%) |
Oct 18, 2022 | 72.41 | 72.79 | 71.08 | 71.63 | 50,828 | +0.85(+1.19%) |
Oct 17, 2022 | 69.97 | 70.84 | 69.97 | 70.78 | 11,207 | +2.25(+3.28%) |
Oct 14, 2022 | 70.94 | 70.94 | 68.47 | 68.53 | 18,649 | -2.05(-2.91%) |
Oct 13, 2022 | 67.54 | 70.66 | 67.54 | 70.59 | 12,573 | +1.57(+2.28%) |
Oct 12, 2022 | 69.06 | 69.29 | 68.16 | 69.01 | 20,068 | +0.02(+0.03%) |
Oct 11, 2022 | 68.86 | 70.00 | 67.84 | 68.99 | 30,221 | -0.31(-0.45%) |
Oct 10, 2022 | 69.77 | 69.96 | 69.06 | 69.31 | 20,994 | -0.44(-0.63%) |
Oct 07, 2022 | 70.89 | 70.89 | 69.46 | 69.75 | 18,041 | -1.85(-2.59%) |
Oct 06, 2022 | 71.64 | 72.04 | 71.34 | 71.60 | 14,017 | -0.02(-0.02%) |
Oct 05, 2022 | 70.84 | 71.79 | 70.25 | 71.62 | 7,958 | +0.02(+0.03%) |
Oct 04, 2022 | 70.95 | 71.68 | 70.87 | 71.60 | 26,265 | +2.25(+3.25%) |
Oct 03, 2022 | 68.30 | 69.79 | 68.00 | 69.35 | 26,495 | +2.02(+3.01%) |
Sep 30, 2022 | 66.83 | 68.43 | 66.69 | 67.32 | 9,223 | +0.18(+0.26%) |
Sep 29, 2022 | 67.58 | 67.58 | 66.10 | 67.15 | 9,691 | -1.17(-1.71%) |
Sep 28, 2022 | 66.18 | 68.61 | 66.15 | 68.32 | 73,059 | +2.58(+3.92%) |
Sep 27, 2022 | 65.74 | 65.98 | 65.11 | 65.74 | 6,786 | +0.91(+1.41%) |
Sep 26, 2022 | 65.40 | 66.38 | 64.66 | 64.83 | 18,037 | -0.98(-1.49%) |
Sep 23, 2022 | 66.99 | 66.99 | 65.25 | 65.81 | 15,339 | -2.67(-3.90%) |
Sep 22, 2022 | 70.07 | 70.07 | 68.23 | 68.48 | 100,957 | -1.25(-1.79%) |
Sep 21, 2022 | 71.81 | 71.81 | 69.73 | 69.73 | 8,418 | -1.35(-1.89%) |
Sep 20, 2022 | 71.41 | 71.41 | 70.56 | 71.08 | 12,836 | -1.03(-1.43%) |
Sep 19, 2022 | 70.24 | 72.22 | 70.24 | 72.11 | 96,119 | +0.68(+0.95%) |
Sep 16, 2022 | 71.88 | 71.89 | 70.66 | 71.43 | 23,829 | -1.35(-1.86%) |
Sep 15, 2022 | 73.37 | 73.96 | 72.55 | 72.78 | 8,422 | -1.21(-1.64%) |
Sep 14, 2022 | 73.67 | 74.48 | 73.31 | 74.00 | 18,436 | +0.70(+0.95%) |
Sep 13, 2022 | 74.09 | 74.73 | 73.11 | 73.30 | 10,733 | -2.45(-3.23%) |
Sep 12, 2022 | 75.56 | 75.89 | 75.14 | 75.75 | 22,256 | +0.92(+1.23%) |
Sep 09, 2022 | 74.22 | 74.90 | 74.22 | 74.83 | 11,855 | +1.58(+2.15%) |
Sep 08, 2022 | 72.86 | 73.29 | 72.50 | 73.25 | 11,368 | +0.06(+0.08%) |
Sep 07, 2022 | 71.95 | 73.20 | 71.84 | 73.19 | 14,432 | +0.81(+1.12%) |
Sep 06, 2022 | 73.67 | 73.67 | 72.32 | 72.38 | 27,367 | -0.72(-0.99%) |
Sep 02, 2022 | 74.40 | 74.40 | 72.88 | 73.11 | 26,023 | +0.12(+0.16%) |
Sep 01, 2022 | 73.72 | 73.72 | 72.30 | 72.99 | 35,710 | -1.72(-2.31%) |
Aug 31, 2022 | 74.77 | 75.13 | 74.47 | 74.71 | 6,067 | -0.29(-0.39%) |
Aug 30, 2022 | 77.35 | 77.35 | 74.64 | 75.01 | 28,709 | -2.25(-2.92%) |
Aug 29, 2022 | 76.98 | 78.07 | 76.93 | 77.26 | 11,734 | -0.41(-0.53%) |
Aug 26, 2022 | 79.74 | 79.74 | 77.67 | 77.67 | 38,779 | -2.04(-2.56%) |
Aug 25, 2022 | 79.09 | 79.76 | 78.80 | 79.71 | 63,458 | +1.08(+1.37%) |
Aug 24, 2022 | 78.18 | 78.74 | 78.01 | 78.63 | 82,172 | +0.50(+0.64%) |
Aug 23, 2022 | 77.80 | 78.77 | 77.80 | 78.13 | 13,575 | +0.85(+1.10%) |
Aug 22, 2022 | 77.12 | 77.65 | 76.89 | 77.28 | 13,076 | -0.93(-1.19%) |
Aug 19, 2022 | 78.43 | 78.47 | 78.01 | 78.21 | 14,189 | -1.04(-1.31%) |
Aug 18, 2022 | 78.52 | 79.33 | 78.52 | 79.25 | 14,869 | +1.67(+2.16%) |
Aug 17, 2022 | 77.11 | 77.91 | 76.98 | 77.57 | 10,191 | -0.32(-0.41%) |
Aug 16, 2022 | 78.08 | 78.25 | 77.58 | 77.90 | 13,342 | +0.03(+0.04%) |
Aug 15, 2022 | 76.50 | 77.91 | 76.50 | 77.87 | 21,502 | -0.33(-0.43%) |
Aug 12, 2022 | 77.05 | 78.20 | 76.56 | 78.20 | 15,021 | +1.44(+1.88%) |
Aug 11, 2022 | 77.09 | 77.24 | 76.48 | 76.76 | 78,785 | +1.02(+1.34%) |
Aug 10, 2022 | 75.18 | 75.81 | 74.91 | 75.74 | 18,054 | +2.01(+2.72%) |
Aug 09, 2022 | 74.19 | 74.33 | 73.48 | 73.73 | 24,407 | -0.40(-0.54%) |
Aug 08, 2022 | 74.02 | 74.64 | 73.96 | 74.13 | 20,893 | +0.47(+0.64%) |
Aug 05, 2022 | 71.92 | 73.82 | 71.92 | 73.66 | 35,428 | +0.92(+1.27%) |
Aug 04, 2022 | 72.77 | 73.19 | 72.64 | 72.74 | 20,783 | -0.80(-1.09%) |
Aug 03, 2022 | 74.16 | 74.16 | 72.99 | 73.55 | 26,281 | -0.09(-0.12%) |
Aug 02, 2022 | 73.30 | 74.26 | 72.92 | 73.64 | 12,183 | -0.22(-0.29%) |