Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 82.66 | 85.17 | 82.47 | 83.90 | 57,371 | +0.52(+0.62%) |
Oct 28, 2022 | 81.12 | 83.47 | 79.85 | 83.38 | 42,179 | +2.45(+3.03%) |
Oct 27, 2022 | 81.09 | 82.21 | 80.36 | 80.92 | 40,330 | +0.35(+0.43%) |
Oct 26, 2022 | 82.33 | 83.14 | 80.58 | 80.58 | 52,558 | -1.04(-1.28%) |
Oct 25, 2022 | 79.47 | 82.78 | 79.27 | 81.62 | 65,466 | +2.11(+2.65%) |
Oct 24, 2022 | 78.88 | 79.97 | 77.50 | 79.51 | 56,138 | +1.24(+1.59%) |
Oct 21, 2022 | 76.98 | 78.40 | 76.05 | 78.27 | 63,366 | +1.92(+2.51%) |
Oct 20, 2022 | 76.97 | 78.25 | 75.07 | 76.35 | 57,801 | -0.28(-0.36%) |
Oct 19, 2022 | 76.12 | 77.33 | 75.01 | 76.63 | 40,712 | +0.19(+0.25%) |
Oct 18, 2022 | 76.46 | 77.92 | 75.15 | 76.44 | 38,860 | +0.99(+1.32%) |
Oct 17, 2022 | 74.33 | 75.59 | 73.38 | 75.45 | 56,561 | +2.87(+3.96%) |
Oct 14, 2022 | 76.08 | 76.25 | 72.58 | 72.58 | 77,363 | -3.02(-4.00%) |
Oct 13, 2022 | 70.40 | 75.85 | 69.44 | 75.60 | 154,195 | +3.91(+5.45%) |
Oct 12, 2022 | 68.70 | 71.87 | 68.20 | 71.69 | 74,072 | +2.97(+4.32%) |
Oct 11, 2022 | 67.48 | 70.10 | 66.01 | 68.72 | 66,979 | +1.53(+2.28%) |
Oct 10, 2022 | 67.61 | 68.45 | 66.51 | 67.19 | 45,615 | -0.42(-0.62%) |
Oct 07, 2022 | 67.68 | 68.60 | 66.91 | 67.61 | 45,050 | -1.06(-1.55%) |
Oct 06, 2022 | 68.74 | 70.52 | 68.51 | 68.67 | 52,342 | -0.28(-0.40%) |
Oct 05, 2022 | 67.60 | 69.42 | 67.60 | 68.95 | 48,787 | -0.05(-0.07%) |
Oct 04, 2022 | 67.42 | 69.04 | 65.72 | 69.00 | 50,890 | +3.32(+5.05%) |
Oct 03, 2022 | 64.80 | 66.04 | 64.39 | 65.68 | 74,145 | +0.76(+1.16%) |
Sep 30, 2022 | 64.12 | 65.56 | 63.40 | 64.93 | 175,744 | +0.25(+0.38%) |
Sep 29, 2022 | 66.28 | 66.28 | 63.75 | 64.68 | 66,970 | -2.00(-3.00%) |
Sep 28, 2022 | 64.79 | 66.94 | 63.57 | 66.68 | 63,433 | +1.89(+2.91%) |
Sep 27, 2022 | 64.73 | 65.45 | 63.84 | 64.79 | 71,867 | +1.25(+1.97%) |
Sep 26, 2022 | 62.79 | 64.58 | 62.40 | 63.54 | 76,819 | +0.92(+1.48%) |
Sep 23, 2022 | 63.21 | 64.14 | 61.11 | 62.61 | 81,785 | -1.87(-2.90%) |
Sep 22, 2022 | 66.33 | 67.06 | 63.64 | 64.48 | 66,328 | -2.40(-3.60%) |
Sep 21, 2022 | 68.94 | 69.34 | 66.77 | 66.88 | 37,872 | -1.80(-2.62%) |
Sep 20, 2022 | 69.04 | 69.88 | 67.67 | 68.68 | 50,644 | -1.02(-1.47%) |
Sep 19, 2022 | 66.85 | 70.06 | 66.85 | 69.71 | 51,142 | +1.86(+2.74%) |
Sep 16, 2022 | 69.01 | 69.01 | 66.70 | 67.85 | 92,974 | -2.33(-3.31%) |
Sep 15, 2022 | 69.67 | 72.15 | 69.57 | 70.17 | 64,103 | +0.50(+0.71%) |
Sep 14, 2022 | 67.72 | 69.81 | 67.03 | 69.68 | 64,211 | +1.85(+2.72%) |
Sep 13, 2022 | 67.04 | 69.53 | 66.48 | 67.83 | 63,555 | -0.92(-1.34%) |
Sep 12, 2022 | 67.29 | 69.13 | 66.45 | 68.75 | 63,488 | +1.79(+2.67%) |
Sep 09, 2022 | 66.16 | 67.36 | 66.16 | 66.96 | 57,297 | +1.26(+1.92%) |
Sep 08, 2022 | 65.34 | 66.70 | 65.34 | 65.70 | 45,208 | -0.51(-0.76%) |
Sep 07, 2022 | 64.49 | 66.33 | 63.93 | 66.21 | 50,797 | +1.62(+2.51%) |
Sep 06, 2022 | 64.44 | 65.96 | 62.57 | 64.59 | 70,707 | +0.25(+0.39%) |
Sep 02, 2022 | 65.16 | 66.36 | 63.70 | 64.34 | 46,614 | -0.21(-0.32%) |
Sep 01, 2022 | 64.22 | 64.76 | 63.06 | 64.55 | 49,465 | -0.20(-0.31%) |
Aug 31, 2022 | 65.72 | 66.18 | 64.67 | 64.75 | 44,506 | -0.68(-1.03%) |
Aug 30, 2022 | 66.54 | 67.05 | 64.64 | 65.42 | 54,404 | -0.89(-1.35%) |
Aug 29, 2022 | 65.53 | 67.00 | 65.14 | 66.32 | 87,048 | -0.31(-0.46%) |
Aug 26, 2022 | 70.58 | 70.74 | 66.59 | 66.63 | 67,337 | -4.39(-6.18%) |
Aug 25, 2022 | 71.83 | 72.84 | 70.83 | 71.01 | 88,203 | -0.10(-0.14%) |
Aug 24, 2022 | 69.57 | 71.58 | 69.26 | 71.11 | 68,217 | +1.17(+1.68%) |
Aug 23, 2022 | 70.27 | 71.96 | 69.76 | 69.94 | 76,125 | +0.17(+0.24%) |
Aug 22, 2022 | 69.27 | 70.73 | 68.99 | 69.77 | 64,830 | -0.57(-0.80%) |
Aug 19, 2022 | 70.08 | 70.76 | 69.65 | 70.34 | 53,189 | -1.22(-1.71%) |
Aug 18, 2022 | 69.80 | 71.69 | 69.18 | 71.56 | 52,934 | +1.72(+2.46%) |
Aug 17, 2022 | 72.29 | 72.29 | 69.01 | 69.84 | 77,358 | -3.35(-4.57%) |
Aug 16, 2022 | 68.76 | 73.41 | 68.76 | 73.19 | 123,089 | +4.14(+6.00%) |
Aug 15, 2022 | 69.38 | 70.74 | 68.21 | 69.05 | 82,825 | -1.30(-1.85%) |
Aug 12, 2022 | 66.87 | 70.59 | 66.87 | 70.35 | 102,906 | +3.28(+4.89%) |
Aug 11, 2022 | 66.93 | 68.46 | 65.91 | 67.07 | 128,332 | +1.18(+1.79%) |
Aug 10, 2022 | 61.56 | 66.35 | 61.56 | 65.89 | 147,898 | +4.94(+8.11%) |
Aug 09, 2022 | 61.05 | 61.54 | 59.64 | 60.95 | 85,074 | -0.23(-0.37%) |
Aug 08, 2022 | 59.82 | 62.39 | 58.83 | 61.17 | 139,348 | +2.97(+5.10%) |
Aug 05, 2022 | 58.26 | 60.05 | 58.19 | 58.21 | 42,797 | -1.21(-2.04%) |
Aug 04, 2022 | 59.68 | 59.73 | 58.11 | 59.42 | 57,780 | -0.36(-0.60%) |
Aug 03, 2022 | 58.50 | 60.26 | 58.50 | 59.77 | 60,518 | +1.36(+2.33%) |
Aug 02, 2022 | 56.60 | 58.84 | 56.09 | 58.41 | 64,940 | +1.37(+2.40%) |