Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 64.23 | 64.37 | 63.58 | 64.03 | 297,277 | -0.45(-0.71%) |
Oct 28, 2022 | 64.19 | 64.81 | 64.19 | 64.48 | 290,720 | -0.15(-0.23%) |
Oct 27, 2022 | 64.41 | 64.92 | 64.03 | 64.63 | 494,006 | +0.55(+0.85%) |
Oct 26, 2022 | 63.88 | 64.47 | 63.76 | 64.08 | 589,006 | +0.57(+0.89%) |
Oct 25, 2022 | 63.06 | 63.71 | 63.06 | 63.52 | 489,341 | +1.48(+2.39%) |
Oct 24, 2022 | 62.33 | 62.62 | 61.65 | 62.03 | 730,465 | -0.28(-0.45%) |
Oct 21, 2022 | 62.01 | 62.58 | 61.75 | 62.31 | 523,797 | -0.52(-0.83%) |
Oct 20, 2022 | 63.47 | 63.83 | 62.80 | 62.83 | 719,461 | -0.93(-1.46%) |
Oct 19, 2022 | 64.21 | 64.40 | 63.66 | 63.76 | 566,428 | -1.06(-1.63%) |
Oct 18, 2022 | 64.84 | 65.08 | 64.06 | 64.81 | 667,511 | +0.13(+0.20%) |
Oct 17, 2022 | 64.95 | 65.41 | 64.49 | 64.68 | 488,577 | +0.22(+0.35%) |
Oct 14, 2022 | 65.71 | 65.75 | 64.37 | 64.46 | 532,572 | -0.79(-1.21%) |
Oct 13, 2022 | 64.17 | 65.61 | 64.06 | 65.25 | 775,952 | -0.06(-0.09%) |
Oct 12, 2022 | 65.05 | 65.53 | 64.92 | 65.31 | 1,244,020 | -0.03(-0.04%) |
Oct 11, 2022 | 65.20 | 66.11 | 64.83 | 65.33 | 681,506 | +0.28(+0.43%) |
Oct 10, 2022 | 65.94 | 66.11 | 64.87 | 65.06 | 292,413 | -1.06(-1.60%) |
Oct 07, 2022 | 66.30 | 66.56 | 66.00 | 66.11 | 654,860 | -0.86(-1.29%) |
Oct 06, 2022 | 67.32 | 67.41 | 66.68 | 66.98 | 720,301 | -0.09(-0.14%) |
Oct 05, 2022 | 67.19 | 67.32 | 66.58 | 67.07 | 641,207 | -0.78(-1.15%) |
Oct 04, 2022 | 68.13 | 68.49 | 67.77 | 67.85 | 930,084 | +0.19(+0.29%) |
Oct 03, 2022 | 67.34 | 68.33 | 67.32 | 67.65 | 758,400 | +1.11(+1.67%) |
Sep 30, 2022 | 67.22 | 67.65 | 66.36 | 66.54 | 602,087 | -0.39(-0.58%) |
Sep 29, 2022 | 66.62 | 67.07 | 66.22 | 66.93 | 377,352 | -0.47(-0.70%) |
Sep 28, 2022 | 66.53 | 67.47 | 66.30 | 67.40 | 753,842 | +1.76(+2.68%) |
Sep 27, 2022 | 66.87 | 67.10 | 65.56 | 65.65 | 864,113 | -1.60(-2.38%) |
Sep 26, 2022 | 68.30 | 68.45 | 67.06 | 67.25 | 908,543 | -1.48(-2.15%) |
Sep 23, 2022 | 68.54 | 69.00 | 68.16 | 68.73 | 965,972 | +0.10(+0.15%) |
Sep 22, 2022 | 69.11 | 69.15 | 68.31 | 68.63 | 493,377 | -1.38(-1.97%) |
Sep 21, 2022 | 69.63 | 70.20 | 69.13 | 70.00 | 427,614 | +0.60(+0.87%) |
Sep 20, 2022 | 69.37 | 69.75 | 69.09 | 69.40 | 308,545 | -0.82(-1.17%) |
Sep 19, 2022 | 69.77 | 70.38 | 69.72 | 70.23 | 200,687 | +0.17(+0.24%) |
Sep 16, 2022 | 69.87 | 70.42 | 69.76 | 70.06 | 260,811 | -0.34(-0.49%) |
Sep 15, 2022 | 70.54 | 70.64 | 70.26 | 70.40 | 269,525 | -0.30(-0.42%) |
Sep 14, 2022 | 70.17 | 70.86 | 70.17 | 70.70 | 425,855 | +0.39(+0.55%) |
Sep 13, 2022 | 69.87 | 70.46 | 69.71 | 70.31 | 696,238 | -0.32(-0.46%) |
Sep 12, 2022 | 71.32 | 71.43 | 70.39 | 70.63 | 608,066 | -0.40(-0.56%) |
Sep 09, 2022 | 71.04 | 71.35 | 70.83 | 71.03 | 206,222 | +0.18(+0.25%) |
Sep 08, 2022 | 71.20 | 71.48 | 70.80 | 70.85 | 265,608 | -0.34(-0.48%) |
Sep 07, 2022 | 70.55 | 71.35 | 70.48 | 71.20 | 208,223 | +1.13(+1.61%) |
Sep 06, 2022 | 70.94 | 70.96 | 69.99 | 70.07 | 603,861 | -1.43(-2.00%) |
Sep 02, 2022 | 71.36 | 71.96 | 71.36 | 71.50 | 254,928 | +0.14(+0.19%) |
Sep 01, 2022 | 71.46 | 71.56 | 70.67 | 71.36 | 455,647 | -0.91(-1.26%) |
Aug 31, 2022 | 72.88 | 73.24 | 72.21 | 72.28 | 381,848 | -0.78(-1.07%) |
Aug 30, 2022 | 72.93 | 73.48 | 72.61 | 73.06 | 276,750 | +0.12(+0.16%) |
Aug 29, 2022 | 73.17 | 73.17 | 72.75 | 72.94 | 209,400 | -0.76(-1.03%) |
Aug 26, 2022 | 73.39 | 74.06 | 73.16 | 73.69 | 387,207 | -0.04(-0.05%) |
Aug 25, 2022 | 72.80 | 73.90 | 72.66 | 73.73 | 254,110 | +1.02(+1.41%) |
Aug 24, 2022 | 72.84 | 72.98 | 72.51 | 72.71 | 271,385 | -0.42(-0.58%) |
Aug 23, 2022 | 73.10 | 73.73 | 72.85 | 73.13 | 473,071 | +0.00(+0.00%) |
Aug 22, 2022 | 73.64 | 73.64 | 73.06 | 73.13 | 313,457 | -0.51(-0.69%) |
Aug 19, 2022 | 73.97 | 73.97 | 73.44 | 73.64 | 316,910 | -1.15(-1.54%) |
Aug 18, 2022 | 74.87 | 75.31 | 74.77 | 74.79 | 200,463 | +0.21(+0.28%) |
Aug 17, 2022 | 74.89 | 74.97 | 74.49 | 74.58 | 529,777 | -0.92(-1.22%) |
Aug 16, 2022 | 75.34 | 75.56 | 74.64 | 75.50 | 478,544 | -0.06(-0.07%) |
Aug 15, 2022 | 75.94 | 76.24 | 75.51 | 75.56 | 358,026 | -0.11(-0.15%) |
Aug 12, 2022 | 75.16 | 75.70 | 74.93 | 75.67 | 235,398 | +1.03(+1.38%) |
Aug 11, 2022 | 76.00 | 76.43 | 74.60 | 74.64 | 307,653 | -1.46(-1.91%) |
Aug 10, 2022 | 75.98 | 76.69 | 75.69 | 76.09 | 667,138 | +0.28(+0.36%) |
Aug 09, 2022 | 75.92 | 76.08 | 75.67 | 75.82 | 184,787 | -0.26(-0.34%) |
Aug 08, 2022 | 76.08 | 76.42 | 75.95 | 76.07 | 512,135 | +0.56(+0.74%) |
Aug 05, 2022 | 75.60 | 75.63 | 74.91 | 75.51 | 112,532 | -1.41(-1.83%) |
Aug 04, 2022 | 76.88 | 76.98 | 76.36 | 76.92 | 386,505 | +0.02(+0.02%) |
Aug 03, 2022 | 75.75 | 76.93 | 75.37 | 76.90 | 263,362 | +1.14(+1.51%) |
Aug 02, 2022 | 77.11 | 77.36 | 75.64 | 75.76 | 290,451 | -1.24(-1.62%) |