Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 68.31 | 69.07 | 68.31 | 68.72 | 39,639 | -0.06(-0.08%) |
Oct 28, 2022 | 67.73 | 68.78 | 67.52 | 68.78 | 20,887 | +1.27(+1.89%) |
Oct 27, 2022 | 68.14 | 68.50 | 67.50 | 67.50 | 30,795 | -0.05(-0.07%) |
Oct 26, 2022 | 67.95 | 68.80 | 67.53 | 67.55 | 66,198 | -0.16(-0.24%) |
Oct 25, 2022 | 67.08 | 67.83 | 67.08 | 67.71 | 32,637 | +1.44(+2.17%) |
Oct 24, 2022 | 66.06 | 66.53 | 65.74 | 66.28 | 26,181 | +0.53(+0.81%) |
Oct 21, 2022 | 64.33 | 65.82 | 63.91 | 65.74 | 23,414 | +1.88(+2.95%) |
Oct 20, 2022 | 65.20 | 65.66 | 63.78 | 63.86 | 30,792 | -1.00(-1.55%) |
Oct 19, 2022 | 65.38 | 65.87 | 64.29 | 64.87 | 85,448 | -1.05(-1.60%) |
Oct 18, 2022 | 66.49 | 66.80 | 65.37 | 65.92 | 33,529 | +0.82(+1.25%) |
Oct 17, 2022 | 64.84 | 65.30 | 64.62 | 65.11 | 52,360 | +1.71(+2.70%) |
Oct 14, 2022 | 65.49 | 65.82 | 63.22 | 63.40 | 19,111 | -1.69(-2.59%) |
Oct 13, 2022 | 62.14 | 65.34 | 62.14 | 65.08 | 24,600 | +1.42(+2.23%) |
Oct 12, 2022 | 63.71 | 64.11 | 63.27 | 63.66 | 23,172 | -0.16(-0.26%) |
Oct 11, 2022 | 63.43 | 64.70 | 63.15 | 63.82 | 18,455 | +0.14(+0.22%) |
Oct 10, 2022 | 63.97 | 64.07 | 63.15 | 63.69 | 16,826 | -0.05(-0.07%) |
Oct 07, 2022 | 64.57 | 64.57 | 63.46 | 63.73 | 28,339 | -1.58(-2.42%) |
Oct 06, 2022 | 65.50 | 65.64 | 65.05 | 65.31 | 30,739 | -0.13(-0.19%) |
Oct 05, 2022 | 65.00 | 65.74 | 64.58 | 65.44 | 101,755 | -0.10(-0.15%) |
Oct 04, 2022 | 64.42 | 65.53 | 64.42 | 65.53 | 27,008 | +2.26(+3.57%) |
Oct 03, 2022 | 62.38 | 63.60 | 62.07 | 63.27 | 48,360 | +1.93(+3.15%) |
Sep 30, 2022 | 61.76 | 62.55 | 61.32 | 61.34 | 9,832 | -0.42(-0.68%) |
Sep 29, 2022 | 62.16 | 62.16 | 61.25 | 61.76 | 40,714 | -1.25(-1.99%) |
Sep 28, 2022 | 61.56 | 63.09 | 61.56 | 63.01 | 60,518 | +1.82(+2.97%) |
Sep 27, 2022 | 61.88 | 62.00 | 60.55 | 61.20 | 21,529 | +0.04(+0.06%) |
Sep 26, 2022 | 61.57 | 62.37 | 61.16 | 61.16 | 9,206 | -0.68(-1.11%) |
Sep 23, 2022 | 62.78 | 62.78 | 61.03 | 61.84 | 22,624 | -1.38(-2.18%) |
Sep 22, 2022 | 64.18 | 64.18 | 62.96 | 63.22 | 26,349 | -1.28(-1.99%) |
Sep 21, 2022 | 65.51 | 66.14 | 64.40 | 64.51 | 13,312 | -0.61(-0.94%) |
Sep 20, 2022 | 65.42 | 65.42 | 64.58 | 65.12 | 15,749 | -1.00(-1.51%) |
Sep 19, 2022 | 64.38 | 66.27 | 64.38 | 66.12 | 10,842 | +1.19(+1.84%) |
Sep 16, 2022 | 65.26 | 65.46 | 64.51 | 64.93 | 17,441 | -1.20(-1.82%) |
Sep 15, 2022 | 66.09 | 66.78 | 65.88 | 66.13 | 15,976 | -0.04(-0.06%) |
Sep 14, 2022 | 66.61 | 66.61 | 65.59 | 66.17 | 20,362 | -0.24(-0.36%) |
Sep 13, 2022 | 67.36 | 67.53 | 66.37 | 66.41 | 22,586 | -2.68(-3.88%) |
Sep 12, 2022 | 68.96 | 69.72 | 68.79 | 69.09 | 11,681 | +0.47(+0.68%) |
Sep 09, 2022 | 67.74 | 68.68 | 67.68 | 68.63 | 16,225 | +1.49(+2.22%) |
Sep 08, 2022 | 65.87 | 67.14 | 65.84 | 67.14 | 10,668 | +0.84(+1.27%) |
Sep 07, 2022 | 64.74 | 66.45 | 64.74 | 66.30 | 10,494 | +1.50(+2.31%) |
Sep 06, 2022 | 65.58 | 65.58 | 64.61 | 64.80 | 7,997 | -0.51(-0.78%) |
Sep 02, 2022 | 66.55 | 66.81 | 65.19 | 65.31 | 7,252 | -0.37(-0.56%) |
Sep 01, 2022 | 65.68 | 65.68 | 64.99 | 65.68 | 20,432 | -0.81(-1.21%) |
Aug 31, 2022 | 67.33 | 67.33 | 66.35 | 66.48 | 12,388 | -0.48(-0.72%) |
Aug 30, 2022 | 68.50 | 68.50 | 66.91 | 66.97 | 23,441 | -0.99(-1.46%) |
Aug 29, 2022 | 67.86 | 68.53 | 67.69 | 67.96 | 13,929 | -0.48(-0.70%) |
Aug 26, 2022 | 70.70 | 70.74 | 68.44 | 68.44 | 10,488 | -2.12(-3.00%) |
Aug 25, 2022 | 69.91 | 70.69 | 69.69 | 70.56 | 19,001 | +1.37(+1.99%) |
Aug 24, 2022 | 68.97 | 69.54 | 68.97 | 69.19 | 22,145 | +0.01(+0.02%) |
Aug 23, 2022 | 69.28 | 69.98 | 69.03 | 69.17 | 18,212 | -0.05(-0.07%) |
Aug 22, 2022 | 69.80 | 69.80 | 69.00 | 69.22 | 17,602 | -1.63(-2.30%) |
Aug 19, 2022 | 71.50 | 71.57 | 70.65 | 70.85 | 19,298 | -1.05(-1.46%) |
Aug 18, 2022 | 71.53 | 72.08 | 71.53 | 71.90 | 57,790 | +0.51(+0.72%) |
Aug 17, 2022 | 71.65 | 71.82 | 71.06 | 71.39 | 29,911 | -1.08(-1.49%) |
Aug 16, 2022 | 71.45 | 72.75 | 71.45 | 72.47 | 43,682 | +0.77(+1.07%) |
Aug 15, 2022 | 71.00 | 71.88 | 71.00 | 71.71 | 26,643 | +0.12(+0.16%) |
Aug 12, 2022 | 70.94 | 71.71 | 70.61 | 71.59 | 22,048 | +1.26(+1.79%) |
Aug 11, 2022 | 70.67 | 71.30 | 70.33 | 70.33 | 23,202 | +0.47(+0.67%) |
Aug 10, 2022 | 69.69 | 70.08 | 69.53 | 69.86 | 44,679 | +1.79(+2.62%) |
Aug 09, 2022 | 69.00 | 69.00 | 67.86 | 68.08 | 43,018 | -0.76(-1.10%) |
Aug 08, 2022 | 69.26 | 69.61 | 68.73 | 68.83 | 63,466 | +0.20(+0.30%) |
Aug 05, 2022 | 67.82 | 68.83 | 67.78 | 68.63 | 28,676 | +0.16(+0.23%) |
Aug 04, 2022 | 68.87 | 68.89 | 68.46 | 68.47 | 24,898 | -0.60(-0.87%) |
Aug 03, 2022 | 69.17 | 69.17 | 68.27 | 69.07 | 29,652 | +0.76(+1.11%) |
Aug 02, 2022 | 68.77 | 69.04 | 68.11 | 68.31 | 10,480 | -0.91(-1.32%) |