Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 64.23 | 65.15 | 63.91 | 64.38 | 466,060 | +0.10(+0.16%) |
Oct 28, 2022 | 64.19 | 64.72 | 63.88 | 64.28 | 482,736 | +0.55(+0.87%) |
Oct 27, 2022 | 63.19 | 64.89 | 62.97 | 63.73 | 373,381 | +1.08(+1.72%) |
Oct 26, 2022 | 62.34 | 63.08 | 61.79 | 62.65 | 375,264 | +0.95(+1.54%) |
Oct 25, 2022 | 60.52 | 61.85 | 60.52 | 61.70 | 306,523 | +1.20(+1.98%) |
Oct 24, 2022 | 60.56 | 61.48 | 60.34 | 60.50 | 245,715 | +0.22(+0.37%) |
Oct 21, 2022 | 60.31 | 60.52 | 58.97 | 60.28 | 443,710 | +0.52(+0.86%) |
Oct 20, 2022 | 60.79 | 60.79 | 59.68 | 59.76 | 458,750 | -0.64(-1.05%) |
Oct 19, 2022 | 59.88 | 60.70 | 59.69 | 60.40 | 315,995 | -0.34(-0.56%) |
Oct 18, 2022 | 60.38 | 61.32 | 60.29 | 60.74 | 362,711 | +1.07(+1.79%) |
Oct 17, 2022 | 59.24 | 60.89 | 58.90 | 59.67 | 332,436 | +1.38(+2.37%) |
Oct 14, 2022 | 60.49 | 60.92 | 58.25 | 58.29 | 348,927 | -1.99(-3.30%) |
Oct 13, 2022 | 57.25 | 60.32 | 57.20 | 60.28 | 414,830 | +2.23(+3.85%) |
Oct 12, 2022 | 58.46 | 58.46 | 57.47 | 58.05 | 272,089 | -0.63(-1.07%) |
Oct 11, 2022 | 56.96 | 59.23 | 56.74 | 58.68 | 431,653 | +1.46(+2.55%) |
Oct 10, 2022 | 57.48 | 58.17 | 57.14 | 57.22 | 235,162 | +0.04(+0.06%) |
Oct 07, 2022 | 58.11 | 58.11 | 56.85 | 57.18 | 310,981 | -0.89(-1.54%) |
Oct 06, 2022 | 59.18 | 59.18 | 58.03 | 58.08 | 310,887 | -1.30(-2.19%) |
Oct 05, 2022 | 59.68 | 59.68 | 58.68 | 59.38 | 230,628 | -1.19(-1.96%) |
Oct 04, 2022 | 59.17 | 60.61 | 59.12 | 60.57 | 288,307 | +1.45(+2.45%) |
Oct 03, 2022 | 58.39 | 59.64 | 57.91 | 59.12 | 234,039 | +1.63(+2.84%) |
Sep 30, 2022 | 59.54 | 59.64 | 57.38 | 57.49 | 396,914 | -1.56(-2.64%) |
Sep 29, 2022 | 60.31 | 60.31 | 58.21 | 59.04 | 357,262 | -1.71(-2.81%) |
Sep 28, 2022 | 60.64 | 61.32 | 59.72 | 60.75 | 326,229 | +0.89(+1.48%) |
Sep 27, 2022 | 61.80 | 61.97 | 59.74 | 59.87 | 245,694 | -1.62(-2.64%) |
Sep 26, 2022 | 62.60 | 62.65 | 60.67 | 61.49 | 270,674 | -1.17(-1.87%) |
Sep 23, 2022 | 63.35 | 63.53 | 61.95 | 62.66 | 215,730 | -1.37(-2.15%) |
Sep 22, 2022 | 63.30 | 64.21 | 62.50 | 64.03 | 245,090 | +0.75(+1.18%) |
Sep 21, 2022 | 64.50 | 65.17 | 63.24 | 63.29 | 238,610 | -0.80(-1.25%) |
Sep 20, 2022 | 64.52 | 64.74 | 63.31 | 64.09 | 365,581 | -1.02(-1.57%) |
Sep 19, 2022 | 63.58 | 65.13 | 63.55 | 65.11 | 222,582 | +1.24(+1.93%) |
Sep 16, 2022 | 63.38 | 64.03 | 63.20 | 63.88 | 450,558 | +0.40(+0.62%) |
Sep 15, 2022 | 64.18 | 64.18 | 63.18 | 63.48 | 200,592 | -1.00(-1.54%) |
Sep 14, 2022 | 63.84 | 64.81 | 63.75 | 64.48 | 236,341 | +0.71(+1.11%) |
Sep 13, 2022 | 65.39 | 65.61 | 63.36 | 63.77 | 303,989 | -2.36(-3.57%) |
Sep 12, 2022 | 65.02 | 66.15 | 64.92 | 66.13 | 310,990 | +1.30(+2.01%) |
Sep 09, 2022 | 64.98 | 65.04 | 63.99 | 64.83 | 373,836 | +1.28(+2.01%) |
Sep 08, 2022 | 63.40 | 63.82 | 63.08 | 63.55 | 200,065 | -0.43(-0.67%) |
Sep 07, 2022 | 62.45 | 63.99 | 62.45 | 63.98 | 241,046 | +1.21(+1.94%) |
Sep 06, 2022 | 63.27 | 63.60 | 62.40 | 62.76 | 229,824 | -0.26(-0.41%) |
Sep 02, 2022 | 64.11 | 64.42 | 62.83 | 63.02 | 263,141 | -0.76(-1.19%) |
Sep 01, 2022 | 63.82 | 64.18 | 62.92 | 63.78 | 469,962 | -0.05(-0.07%) |
Aug 31, 2022 | 64.02 | 64.78 | 63.10 | 63.82 | 405,633 | -0.69(-1.06%) |
Aug 30, 2022 | 66.10 | 66.10 | 64.38 | 64.51 | 290,133 | -1.65(-2.50%) |
Aug 29, 2022 | 66.34 | 66.56 | 65.76 | 66.16 | 149,522 | -0.48(-0.73%) |
Aug 26, 2022 | 68.02 | 68.24 | 66.62 | 66.65 | 246,117 | -1.35(-1.99%) |
Aug 25, 2022 | 66.79 | 68.02 | 66.75 | 68.00 | 202,729 | +0.86(+1.28%) |
Aug 24, 2022 | 67.81 | 67.81 | 66.22 | 67.14 | 280,828 | -0.55(-0.81%) |
Aug 23, 2022 | 67.69 | 68.11 | 67.18 | 67.69 | 226,923 | -0.41(-0.60%) |
Aug 22, 2022 | 69.61 | 69.61 | 68.02 | 68.10 | 233,907 | -1.74(-2.48%) |
Aug 19, 2022 | 69.99 | 70.50 | 69.64 | 69.83 | 319,560 | -0.21(-0.30%) |
Aug 18, 2022 | 69.85 | 70.42 | 69.81 | 70.04 | 167,674 | +0.12(+0.17%) |
Aug 17, 2022 | 70.68 | 70.86 | 69.83 | 69.92 | 276,735 | -0.76(-1.07%) |
Aug 16, 2022 | 69.66 | 70.93 | 69.46 | 70.68 | 227,186 | +1.02(+1.47%) |
Aug 15, 2022 | 69.07 | 69.77 | 68.63 | 69.66 | 170,683 | +0.59(+0.86%) |
Aug 12, 2022 | 68.15 | 69.14 | 68.03 | 69.07 | 184,650 | +1.34(+1.98%) |
Aug 11, 2022 | 68.35 | 68.59 | 67.68 | 67.72 | 229,067 | -0.46(-0.67%) |
Aug 10, 2022 | 68.40 | 68.77 | 68.06 | 68.18 | 216,313 | -0.07(-0.11%) |
Aug 09, 2022 | 67.36 | 68.40 | 66.98 | 68.25 | 349,030 | +1.21(+1.80%) |
Aug 08, 2022 | 66.65 | 67.22 | 66.50 | 67.05 | 317,131 | +1.01(+1.54%) |
Aug 05, 2022 | 66.39 | 66.88 | 65.45 | 66.03 | 324,435 | -0.78(-1.16%) |
Aug 04, 2022 | 67.14 | 67.81 | 66.76 | 66.81 | 310,242 | -0.48(-0.72%) |
Aug 03, 2022 | 67.67 | 67.67 | 65.56 | 67.29 | 246,026 | -0.40(-0.59%) |
Aug 02, 2022 | 68.60 | 68.86 | 67.63 | 67.70 | 213,658 | -0.90(-1.32%) |