Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 76.19 | 76.48 | 75.37 | 75.86 | 514,572 | -1.07(-1.39%) |
Oct 28, 2022 | 74.23 | 77.12 | 74.23 | 76.93 | 722,716 | +3.02(+4.08%) |
Oct 27, 2022 | 75.20 | 75.73 | 73.78 | 73.91 | 985,652 | -1.70(-2.25%) |
Oct 26, 2022 | 75.64 | 77.46 | 75.32 | 75.61 | 739,522 | -2.65(-3.39%) |
Oct 25, 2022 | 76.79 | 78.36 | 76.77 | 78.26 | 936,696 | +1.67(+2.18%) |
Oct 24, 2022 | 75.83 | 76.83 | 74.75 | 76.60 | 1,898,224 | +0.92(+1.22%) |
Oct 21, 2022 | 73.50 | 75.81 | 73.24 | 75.67 | 4,058,285 | +1.70(+2.30%) |
Oct 20, 2022 | 74.00 | 75.63 | 73.58 | 73.97 | 18,767,658 | +0.23(+0.31%) |
Oct 19, 2022 | 73.55 | 74.63 | 73.09 | 73.75 | 325,039 | -0.35(-0.47%) |
Oct 18, 2022 | 75.40 | 75.72 | 73.19 | 74.09 | 565,879 | +0.66(+0.89%) |
Oct 17, 2022 | 72.76 | 73.72 | 72.76 | 73.44 | 446,160 | +2.41(+3.40%) |
Oct 14, 2022 | 73.89 | 74.12 | 70.92 | 71.03 | 658,528 | -2.20(-3.01%) |
Oct 13, 2022 | 69.30 | 73.66 | 69.01 | 73.23 | 4,941,185 | +1.83(+2.56%) |
Oct 12, 2022 | 71.57 | 72.07 | 71.15 | 71.40 | 429,201 | -0.16(-0.22%) |
Oct 11, 2022 | 72.25 | 72.91 | 70.99 | 71.56 | 798,018 | -1.21(-1.66%) |
Oct 10, 2022 | 74.19 | 74.29 | 72.04 | 72.77 | 672,914 | -1.42(-1.91%) |
Oct 07, 2022 | 75.89 | 75.97 | 73.83 | 74.19 | 614,503 | -3.37(-4.34%) |
Oct 06, 2022 | 77.65 | 78.76 | 77.48 | 77.56 | 385,049 | -0.45(-0.57%) |
Oct 05, 2022 | 76.59 | 78.52 | 76.07 | 78.01 | 465,519 | +0.22(+0.28%) |
Oct 04, 2022 | 76.57 | 77.81 | 76.57 | 77.79 | 626,545 | +2.65(+3.53%) |
Oct 03, 2022 | 73.46 | 75.53 | 73.21 | 75.14 | 500,960 | +2.27(+3.12%) |
Sep 30, 2022 | 73.90 | 75.16 | 72.81 | 72.86 | 1,006,830 | -1.33(-1.79%) |
Sep 29, 2022 | 75.12 | 75.18 | 73.28 | 74.19 | 682,678 | -2.06(-2.70%) |
Sep 28, 2022 | 74.80 | 76.61 | 74.35 | 76.25 | 518,354 | +1.03(+1.37%) |
Sep 27, 2022 | 75.97 | 76.69 | 74.46 | 75.22 | 876,873 | +0.26(+0.34%) |
Sep 26, 2022 | 75.33 | 76.68 | 74.85 | 74.96 | 663,171 | -0.61(-0.81%) |
Sep 23, 2022 | 75.86 | 76.16 | 74.56 | 75.57 | 845,324 | -1.02(-1.33%) |
Sep 22, 2022 | 77.02 | 77.45 | 76.21 | 76.59 | 429,162 | -0.85(-1.10%) |
Sep 21, 2022 | 78.94 | 80.40 | 77.44 | 77.44 | 439,504 | -1.18(-1.50%) |
Sep 20, 2022 | 78.52 | 79.29 | 78.07 | 78.62 | 448,569 | -0.66(-0.84%) |
Sep 19, 2022 | 77.82 | 79.39 | 77.82 | 79.29 | 287,998 | +0.68(+0.87%) |
Sep 16, 2022 | 78.35 | 78.76 | 77.64 | 78.60 | 802,927 | -0.66(-0.84%) |
Sep 15, 2022 | 80.35 | 81.01 | 78.83 | 79.27 | 390,095 | -1.86(-2.30%) |
Sep 14, 2022 | 81.04 | 81.47 | 80.31 | 81.13 | 330,555 | +0.39(+0.48%) |
Sep 13, 2022 | 83.01 | 83.20 | 80.55 | 80.75 | 399,917 | -4.87(-5.69%) |
Sep 12, 2022 | 84.92 | 85.61 | 84.78 | 85.61 | 335,904 | +1.16(+1.37%) |
Sep 09, 2022 | 83.13 | 84.66 | 83.13 | 84.45 | 198,776 | +2.01(+2.44%) |
Sep 08, 2022 | 81.40 | 82.87 | 81.04 | 82.44 | 388,455 | +0.43(+0.52%) |
Sep 07, 2022 | 80.84 | 82.38 | 80.50 | 82.02 | 328,375 | +1.38(+1.71%) |
Sep 06, 2022 | 81.43 | 81.69 | 80.18 | 80.64 | 528,477 | -0.76(-0.94%) |
Sep 02, 2022 | 83.32 | 83.83 | 80.97 | 81.40 | 319,284 | -1.02(-1.24%) |
Sep 01, 2022 | 82.20 | 82.58 | 80.65 | 82.42 | 455,951 | -0.64(-0.78%) |
Aug 31, 2022 | 84.51 | 84.80 | 83.07 | 83.07 | 272,427 | -0.66(-0.79%) |
Aug 30, 2022 | 85.17 | 85.19 | 82.96 | 83.73 | 308,029 | -0.81(-0.96%) |
Aug 29, 2022 | 85.01 | 85.61 | 84.30 | 84.54 | 290,123 | -1.25(-1.46%) |
Aug 26, 2022 | 89.61 | 89.84 | 85.76 | 85.79 | 368,144 | -4.04(-4.49%) |
Aug 25, 2022 | 88.33 | 89.85 | 88.33 | 89.83 | 215,438 | +1.84(+2.10%) |
Aug 24, 2022 | 87.68 | 88.45 | 87.51 | 87.98 | 186,875 | +0.21(+0.24%) |
Aug 23, 2022 | 87.80 | 88.87 | 87.67 | 87.78 | 319,219 | -0.20(-0.23%) |
Aug 22, 2022 | 89.24 | 89.24 | 87.72 | 87.97 | 239,712 | -2.61(-2.88%) |
Aug 19, 2022 | 91.77 | 91.77 | 90.34 | 90.58 | 248,583 | -2.04(-2.21%) |
Aug 18, 2022 | 92.09 | 93.01 | 91.80 | 92.63 | 371,636 | +0.40(+0.43%) |
Aug 17, 2022 | 92.44 | 93.02 | 91.57 | 92.23 | 529,268 | -1.04(-1.12%) |
Aug 16, 2022 | 93.29 | 93.81 | 92.37 | 93.27 | 231,901 | -0.44(-0.47%) |
Aug 15, 2022 | 92.89 | 93.87 | 92.75 | 93.71 | 216,744 | +0.43(+0.46%) |
Aug 12, 2022 | 91.93 | 93.28 | 91.71 | 93.28 | 290,239 | +2.01(+2.21%) |
Aug 11, 2022 | 92.59 | 93.21 | 91.09 | 91.27 | 744,877 | -0.62(-0.68%) |
Aug 10, 2022 | 91.17 | 91.94 | 90.65 | 91.89 | 1,143,593 | +2.94(+3.30%) |
Aug 09, 2022 | 89.44 | 89.54 | 88.41 | 88.96 | 183,799 | -1.30(-1.44%) |
Aug 08, 2022 | 90.66 | 91.84 | 89.82 | 90.26 | 240,224 | -0.55(-0.60%) |
Aug 05, 2022 | 89.46 | 91.23 | 89.42 | 90.80 | 318,707 | -0.23(-0.25%) |
Aug 04, 2022 | 90.41 | 91.03 | 89.80 | 91.03 | 321,295 | +0.45(+0.49%) |
Aug 03, 2022 | 88.31 | 90.81 | 88.31 | 90.58 | 301,569 | +2.55(+2.89%) |
Aug 02, 2022 | 87.44 | 89.05 | 87.11 | 88.03 | 228,452 | -0.23(-0.26%) |