Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 74.32 | 78.19 | 74.32 | 77.73 | 216,536 | +2.54(+3.38%) |
Oct 28, 2022 | 75.55 | 76.31 | 73.26 | 75.19 | 104,667 | +0.02(+0.03%) |
Oct 27, 2022 | 76.89 | 78.17 | 74.76 | 75.17 | 186,007 | -0.24(-0.32%) |
Oct 26, 2022 | 72.81 | 76.75 | 72.81 | 75.41 | 289,314 | +3.50(+4.87%) |
Oct 25, 2022 | 71.23 | 72.47 | 70.61 | 71.90 | 296,993 | +0.37(+0.51%) |
Oct 24, 2022 | 70.26 | 71.57 | 69.48 | 71.54 | 1,089,005 | +1.35(+1.92%) |
Oct 21, 2022 | 68.15 | 70.56 | 67.81 | 70.19 | 171,121 | +2.55(+3.78%) |
Oct 20, 2022 | 67.77 | 68.54 | 67.08 | 67.64 | 113,445 | +0.67(+1.01%) |
Oct 19, 2022 | 64.46 | 67.04 | 64.29 | 66.96 | 176,992 | +3.05(+4.77%) |
Oct 18, 2022 | 63.59 | 64.92 | 62.49 | 63.91 | 205,004 | +1.01(+1.61%) |
Oct 17, 2022 | 62.47 | 63.72 | 62.24 | 62.90 | 110,213 | +1.78(+2.92%) |
Oct 14, 2022 | 62.84 | 63.61 | 60.93 | 61.12 | 96,274 | -2.58(-4.06%) |
Oct 13, 2022 | 59.60 | 63.95 | 59.60 | 63.71 | 405,515 | +3.07(+5.06%) |
Oct 12, 2022 | 60.36 | 61.13 | 58.84 | 60.64 | 139,660 | -0.19(-0.31%) |
Oct 11, 2022 | 60.12 | 62.01 | 59.62 | 60.83 | 232,183 | -0.63(-1.03%) |
Oct 10, 2022 | 63.23 | 63.91 | 61.04 | 61.46 | 184,712 | -1.94(-3.06%) |
Oct 07, 2022 | 63.80 | 64.48 | 62.81 | 63.40 | 105,057 | -0.53(-0.84%) |
Oct 06, 2022 | 62.82 | 64.54 | 62.53 | 63.93 | 183,463 | +0.65(+1.03%) |
Oct 05, 2022 | 60.76 | 63.54 | 60.34 | 63.28 | 237,495 | +2.28(+3.73%) |
Oct 04, 2022 | 60.01 | 61.00 | 59.32 | 61.00 | 209,136 | +2.48(+4.25%) |
Oct 03, 2022 | 56.92 | 58.73 | 56.92 | 58.52 | 268,507 | +3.89(+7.12%) |
Sep 30, 2022 | 54.66 | 55.90 | 54.01 | 54.63 | 125,016 | -0.37(-0.67%) |
Sep 29, 2022 | 54.34 | 54.99 | 52.92 | 54.99 | 96,786 | +0.02(+0.04%) |
Sep 28, 2022 | 53.21 | 55.23 | 52.75 | 54.97 | 383,132 | +2.55(+4.87%) |
Sep 27, 2022 | 52.68 | 53.91 | 52.06 | 52.42 | 191,709 | +1.11(+2.16%) |
Sep 26, 2022 | 52.04 | 53.38 | 51.11 | 51.31 | 153,671 | -1.01(-1.93%) |
Sep 23, 2022 | 54.78 | 54.78 | 51.62 | 52.32 | 165,988 | -5.05(-8.80%) |
Sep 22, 2022 | 59.14 | 59.65 | 57.32 | 57.37 | 56,808 | -0.56(-0.97%) |
Sep 21, 2022 | 60.67 | 61.15 | 57.93 | 57.93 | 125,841 | -1.32(-2.22%) |
Sep 20, 2022 | 60.62 | 60.66 | 58.59 | 59.25 | 875,629 | -2.06(-3.36%) |
Sep 19, 2022 | 59.19 | 61.66 | 59.02 | 61.31 | 100,122 | +0.12(+0.19%) |
Sep 16, 2022 | 63.11 | 63.18 | 60.25 | 61.19 | 435,630 | -2.52(-3.96%) |
Sep 15, 2022 | 63.72 | 64.34 | 62.61 | 63.72 | 249,287 | -1.49(-2.29%) |
Sep 14, 2022 | 63.44 | 65.73 | 63.44 | 65.21 | 191,665 | +2.24(+3.57%) |
Sep 13, 2022 | 64.04 | 65.19 | 62.55 | 62.96 | 130,178 | -2.47(-3.78%) |
Sep 12, 2022 | 65.20 | 65.57 | 64.04 | 65.44 | 133,251 | +1.18(+1.83%) |
Sep 09, 2022 | 62.53 | 64.58 | 62.53 | 64.26 | 161,146 | +3.15(+5.16%) |
Sep 08, 2022 | 60.96 | 61.98 | 60.38 | 61.10 | 118,770 | +0.17(+0.28%) |
Sep 07, 2022 | 60.16 | 61.22 | 58.94 | 60.94 | 131,360 | -0.78(-1.27%) |
Sep 06, 2022 | 63.42 | 63.73 | 61.08 | 61.72 | 143,031 | -1.12(-1.78%) |
Sep 02, 2022 | 61.61 | 63.27 | 61.03 | 62.84 | 130,124 | +3.03(+5.06%) |
Sep 01, 2022 | 61.02 | 61.19 | 58.97 | 59.81 | 223,126 | -2.39(-3.85%) |
Aug 31, 2022 | 61.31 | 63.60 | 60.75 | 62.20 | 186,642 | -0.41(-0.65%) |
Aug 30, 2022 | 64.49 | 64.49 | 61.78 | 62.61 | 155,942 | -3.08(-4.68%) |
Aug 29, 2022 | 64.32 | 66.34 | 64.16 | 65.68 | 114,862 | +0.98(+1.51%) |
Aug 26, 2022 | 66.14 | 66.48 | 63.95 | 64.70 | 112,888 | -1.70(-2.56%) |
Aug 25, 2022 | 66.16 | 66.85 | 66.01 | 66.41 | 128,501 | +0.66(+1.01%) |
Aug 24, 2022 | 64.30 | 65.96 | 63.97 | 65.74 | 102,762 | +1.62(+2.53%) |
Aug 23, 2022 | 62.63 | 65.34 | 62.63 | 64.12 | 147,183 | +2.57(+4.18%) |
Aug 22, 2022 | 60.86 | 61.94 | 59.71 | 61.55 | 123,356 | -0.47(-0.77%) |
Aug 19, 2022 | 62.47 | 62.68 | 61.64 | 62.02 | 111,815 | -1.34(-2.11%) |
Aug 18, 2022 | 61.33 | 63.62 | 61.30 | 63.36 | 115,930 | +3.00(+4.96%) |
Aug 17, 2022 | 59.41 | 60.98 | 59.10 | 60.36 | 83,545 | +0.49(+0.83%) |
Aug 16, 2022 | 60.98 | 62.03 | 59.36 | 59.87 | 114,942 | -0.96(-1.58%) |
Aug 15, 2022 | 60.80 | 60.84 | 58.75 | 60.83 | 112,610 | -2.64(-4.16%) |
Aug 12, 2022 | 62.21 | 63.49 | 61.48 | 63.47 | 69,144 | +1.12(+1.79%) |
Aug 11, 2022 | 61.25 | 62.89 | 61.25 | 62.35 | 91,324 | +2.33(+3.89%) |
Aug 10, 2022 | 60.25 | 60.54 | 58.18 | 60.02 | 92,795 | +0.33(+0.55%) |
Aug 09, 2022 | 59.55 | 60.85 | 59.23 | 59.69 | 83,215 | +0.77(+1.31%) |
Aug 08, 2022 | 58.75 | 59.59 | 58.21 | 58.92 | 100,472 | +0.05(+0.08%) |
Aug 05, 2022 | 56.61 | 60.35 | 56.55 | 58.87 | 107,559 | +1.64(+2.87%) |
Aug 04, 2022 | 60.55 | 60.63 | 57.12 | 57.23 | 133,259 | -3.41(-5.63%) |
Aug 03, 2022 | 63.16 | 63.16 | 59.67 | 60.64 | 166,050 | -1.93(-3.08%) |
Aug 02, 2022 | 61.98 | 63.68 | 61.75 | 62.57 | 141,396 | +1.03(+1.67%) |