Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 60.75 | 61.86 | 59.52 | 60.06 | 73,247,896 | -1.95(-3.14%) |
Oct 28, 2022 | 59.10 | 62.35 | 58.92 | 62.01 | 78,199,656 | +3.41(+5.82%) |
Oct 27, 2022 | 61.60 | 62.72 | 58.51 | 58.60 | 83,830,256 | -1.13(-1.89%) |
Oct 26, 2022 | 59.69 | 61.77 | 59.15 | 59.73 | 79,846,688 | -1.74(-2.83%) |
Oct 25, 2022 | 58.76 | 61.98 | 58.69 | 61.47 | 85,437,424 | +2.77(+4.72%) |
Oct 24, 2022 | 58.57 | 59.00 | 56.66 | 58.70 | 76,293,544 | -0.12(-0.20%) |
Oct 21, 2022 | 57.22 | 58.91 | 55.72 | 58.82 | 95,369,720 | +1.05(+1.82%) |
Oct 20, 2022 | 57.47 | 60.20 | 57.40 | 57.77 | 79,513,680 | +0.54(+0.94%) |
Oct 19, 2022 | 57.33 | 59.04 | 56.57 | 57.23 | 75,650,328 | -0.69(-1.19%) |
Oct 18, 2022 | 59.91 | 60.49 | 56.40 | 57.92 | 102,986,112 | -0.04(-0.07%) |
Oct 17, 2022 | 57.35 | 58.51 | 57.10 | 57.96 | 76,900,608 | +2.02(+3.61%) |
Oct 14, 2022 | 59.60 | 59.94 | 55.84 | 55.94 | 96,959,312 | -3.00(-5.09%) |
Oct 13, 2022 | 55.52 | 60.14 | 54.57 | 58.94 | 131,170,648 | +1.09(+1.88%) |
Oct 12, 2022 | 57.45 | 58.32 | 56.32 | 57.85 | 89,229,504 | +0.22(+0.38%) |
Oct 11, 2022 | 57.21 | 58.91 | 56.05 | 57.63 | 114,003,208 | -0.18(-0.31%) |
Oct 10, 2022 | 57.31 | 58.79 | 56.30 | 57.81 | 112,192,064 | -0.63(-1.08%) |
Oct 07, 2022 | 64.01 | 64.03 | 58.22 | 58.44 | 163,855,632 | -9.41(-13.87%) |
Oct 06, 2022 | 67.82 | 70.29 | 67.66 | 67.85 | 98,082,936 | -0.09(-0.13%) |
Oct 05, 2022 | 66.59 | 68.69 | 64.52 | 67.94 | 87,466,856 | +0.04(+0.06%) |
Oct 04, 2022 | 68.27 | 69.18 | 67.33 | 67.90 | 77,129,992 | +1.79(+2.71%) |
Oct 03, 2022 | 64.46 | 66.91 | 63.39 | 66.11 | 83,800,960 | +2.75(+4.34%) |
Sep 30, 2022 | 63.62 | 65.91 | 63.34 | 63.36 | 81,664,136 | -0.78(-1.22%) |
Sep 29, 2022 | 67.15 | 67.20 | 62.83 | 64.14 | 102,505,936 | -4.22(-6.17%) |
Sep 28, 2022 | 67.11 | 68.80 | 66.56 | 68.36 | 72,326,992 | +1.19(+1.77%) |
Sep 27, 2022 | 67.90 | 68.78 | 66.00 | 67.17 | 94,832,984 | +0.87(+1.31%) |
Sep 26, 2022 | 67.87 | 68.74 | 66.25 | 66.30 | 82,856,800 | -1.66(-2.44%) |
Sep 23, 2022 | 68.00 | 69.08 | 66.82 | 67.96 | 87,689,952 | -1.54(-2.22%) |
Sep 22, 2022 | 73.89 | 74.29 | 69.17 | 69.50 | 101,388,248 | -4.98(-6.69%) |
Sep 21, 2022 | 75.43 | 78.41 | 74.45 | 74.48 | 82,028,768 | -0.77(-1.02%) |
Sep 20, 2022 | 76.08 | 76.58 | 74.73 | 75.25 | 51,101,480 | -1.52(-1.98%) |
Sep 19, 2022 | 75.39 | 77.34 | 75.35 | 76.77 | 64,923,808 | +0.26(+0.34%) |
Sep 16, 2022 | 75.62 | 76.82 | 74.68 | 76.51 | 75,300,648 | -0.15(-0.20%) |
Sep 15, 2022 | 76.64 | 77.97 | 74.91 | 76.66 | 81,765,240 | -0.79(-1.02%) |
Sep 14, 2022 | 77.10 | 78.08 | 75.87 | 77.45 | 71,438,520 | +0.42(+0.55%) |
Sep 13, 2022 | 80.96 | 81.47 | 76.80 | 77.03 | 80,852,224 | -7.61(-8.99%) |
Sep 12, 2022 | 84.89 | 85.35 | 83.46 | 84.64 | 71,900,376 | -0.81(-0.95%) |
Sep 09, 2022 | 84.03 | 85.68 | 83.84 | 85.45 | 68,937,072 | +2.67(+3.23%) |
Sep 08, 2022 | 80.03 | 83.45 | 79.24 | 82.78 | 89,046,000 | +3.17(+3.98%) |
Sep 07, 2022 | 79.24 | 80.25 | 77.74 | 79.61 | 67,907,176 | +0.89(+1.13%) |
Sep 06, 2022 | 80.41 | 80.89 | 78.37 | 78.72 | 68,693,376 | -1.52(-1.89%) |
Sep 02, 2022 | 83.32 | 83.65 | 79.81 | 80.24 | 84,935,312 | -2.09(-2.54%) |
Sep 01, 2022 | 82.35 | 82.75 | 78.52 | 82.33 | 94,812,648 | -2.54(-2.99%) |
Aug 31, 2022 | 86.28 | 86.72 | 83.72 | 84.87 | 64,761,872 | -2.07(-2.38%) |
Aug 30, 2022 | 90.06 | 90.13 | 85.34 | 86.94 | 69,065,696 | -1.54(-1.74%) |
Aug 29, 2022 | 90.05 | 91.19 | 88.26 | 88.48 | 61,102,260 | -2.70(-2.96%) |
Aug 26, 2022 | 96.29 | 97.60 | 91.12 | 91.18 | 65,570,092 | -6.00(-6.17%) |
Aug 25, 2022 | 93.14 | 97.57 | 93.14 | 97.18 | 61,002,408 | +4.45(+4.80%) |
Aug 24, 2022 | 92.21 | 93.38 | 90.90 | 92.73 | 56,484,632 | +0.24(+0.26%) |
Aug 23, 2022 | 92.39 | 94.44 | 92.11 | 92.49 | 53,570,592 | -0.35(-0.38%) |
Aug 22, 2022 | 94.40 | 95.02 | 92.36 | 92.84 | 61,818,112 | -3.11(-3.24%) |
Aug 19, 2022 | 98.67 | 99.25 | 94.59 | 95.95 | 67,221,808 | -4.49(-4.47%) |
Aug 18, 2022 | 97.74 | 101.07 | 96.73 | 100.44 | 76,042,072 | +2.17(+2.21%) |
Aug 17, 2022 | 99.26 | 99.64 | 96.72 | 98.27 | 63,687,840 | -1.93(-1.93%) |
Aug 16, 2022 | 100.84 | 101.45 | 98.32 | 100.20 | 60,200,324 | -0.81(-0.80%) |
Aug 15, 2022 | 100.50 | 101.85 | 99.80 | 101.01 | 61,317,844 | +0.18(+0.18%) |
Aug 12, 2022 | 99.20 | 101.40 | 98.48 | 100.83 | 72,318,384 | +2.71(+2.76%) |
Aug 11, 2022 | 99.93 | 102.37 | 98.00 | 98.12 | 77,497,664 | -0.93(-0.94%) |
Aug 10, 2022 | 98.45 | 99.35 | 95.61 | 99.05 | 83,392,336 | +3.51(+3.67%) |
Aug 09, 2022 | 97.95 | 98.05 | 93.67 | 95.54 | 89,945,136 | -4.53(-4.53%) |
Aug 08, 2022 | 100.06 | 101.80 | 97.99 | 100.07 | 92,654,672 | -2.24(-2.19%) |
Aug 05, 2022 | 101.05 | 103.86 | 100.98 | 102.31 | 93,872,088 | -1.60(-1.54%) |
Aug 04, 2022 | 97.50 | 104.59 | 97.26 | 103.91 | 126,091,368 | +5.82(+5.93%) |
Aug 03, 2022 | 94.83 | 98.77 | 93.62 | 98.09 | 131,108,560 | -1.20(-1.21%) |
Aug 02, 2022 | 95.71 | 100.92 | 95.36 | 99.29 | 116,127,864 | +2.51(+2.59%) |