Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 66.87 | 66.87 | 66.68 | 66.68 | 737 | -0.38(-0.57%) |
Oct 28, 2022 | 67.04 | 67.07 | 67.02 | 67.07 | 671 | +0.10(+0.15%) |
Oct 27, 2022 | 67.09 | 67.09 | 66.91 | 66.97 | 1,721 | +0.25(+0.37%) |
Oct 26, 2022 | 66.73 | 66.73 | 66.72 | 66.72 | 338 | +0.30(+0.45%) |
Oct 25, 2022 | 66.43 | 66.60 | 66.42 | 66.42 | 1,415 | +0.70(+1.06%) |
Oct 24, 2022 | 65.53 | 65.94 | 65.53 | 65.73 | 2,235 | +0.08(+0.12%) |
Oct 21, 2022 | 65.26 | 65.65 | 65.26 | 65.65 | 1,142 | +0.08(+0.12%) |
Oct 20, 2022 | 65.57 | 65.57 | 65.57 | 65.57 | 300 | -0.49(-0.74%) |
Oct 19, 2022 | 66.13 | 66.13 | 66.05 | 66.05 | 538 | -0.72(-1.08%) |
Oct 18, 2022 | 66.60 | 66.78 | 66.38 | 66.78 | 1,198 | +0.27(+0.41%) |
Oct 17, 2022 | 66.62 | 66.62 | 66.51 | 66.51 | 960 | +0.24(+0.36%) |
Oct 14, 2022 | 66.89 | 66.89 | 66.23 | 66.27 | 1,535 | -0.52(-0.78%) |
Oct 13, 2022 | 65.80 | 66.79 | 65.80 | 66.79 | 1,710 | +0.15(+0.22%) |
Oct 12, 2022 | 66.64 | 66.64 | 66.64 | 66.64 | 38 | -0.08(-0.13%) |
Oct 11, 2022 | 66.76 | 67.14 | 66.73 | 66.73 | 1,942 | -0.24(-0.36%) |
Oct 10, 2022 | 67.35 | 67.35 | 66.97 | 66.97 | 1,642 | -0.45(-0.67%) |
Oct 07, 2022 | 67.42 | 67.42 | 67.42 | 67.42 | 152 | -0.61(-0.90%) |
Oct 06, 2022 | 68.12 | 68.12 | 67.96 | 68.03 | 1,021 | -0.09(-0.13%) |
Oct 05, 2022 | 68.02 | 68.13 | 68.02 | 68.12 | 643 | -0.49(-0.72%) |
Oct 04, 2022 | 68.59 | 68.81 | 68.59 | 68.62 | 2,019 | +0.34(+0.49%) |
Oct 03, 2022 | 68.02 | 68.62 | 68.02 | 68.28 | 1,798 | +1.03(+1.53%) |
Sep 30, 2022 | 67.67 | 67.67 | 67.25 | 67.25 | 341 | +0.00(+0.00%) |
Sep 29, 2022 | 67.04 | 67.26 | 66.79 | 67.25 | 3,044 | -0.40(-0.60%) |
Sep 28, 2022 | 67.11 | 67.65 | 67.11 | 67.65 | 3,044 | +1.03(+1.54%) |
Sep 27, 2022 | 67.46 | 67.46 | 66.62 | 66.62 | 2,816 | -0.88(-1.30%) |
Sep 26, 2022 | 67.57 | 67.57 | 67.50 | 67.50 | 466 | -0.96(-1.40%) |
Sep 23, 2022 | 68.31 | 68.50 | 68.31 | 68.46 | 903 | -0.28(-0.41%) |
Sep 22, 2022 | 68.88 | 68.88 | 68.71 | 68.74 | 887 | -0.79(-1.13%) |
Sep 21, 2022 | 69.32 | 69.53 | 69.32 | 69.53 | 647 | +0.24(+0.34%) |
Sep 20, 2022 | 69.29 | 69.29 | 69.29 | 69.29 | 91 | -0.60(-0.87%) |
Sep 19, 2022 | 69.74 | 69.89 | 69.66 | 69.89 | 1,831 | +0.09(+0.13%) |
Sep 16, 2022 | 69.82 | 69.91 | 69.80 | 69.80 | 722 | -0.15(-0.22%) |
Sep 15, 2022 | 70.13 | 70.13 | 69.95 | 69.95 | 1,272 | -0.31(-0.45%) |
Sep 14, 2022 | 70.19 | 70.27 | 70.19 | 70.27 | 660 | +0.35(+0.50%) |
Sep 13, 2022 | 69.77 | 69.93 | 69.77 | 69.92 | 725 | -0.51(-0.73%) |
Sep 12, 2022 | 70.67 | 70.67 | 70.43 | 70.43 | 548 | -0.21(-0.29%) |
Sep 09, 2022 | 70.74 | 70.84 | 70.64 | 70.64 | 985 | +0.14(+0.20%) |
Sep 08, 2022 | 70.50 | 70.55 | 70.46 | 70.50 | 837 | -0.04(-0.06%) |
Sep 07, 2022 | 70.12 | 70.54 | 70.12 | 70.54 | 2,168 | +0.78(+1.11%) |
Sep 06, 2022 | 70.31 | 70.31 | 69.74 | 69.76 | 1,760 | -0.91(-1.28%) |
Sep 02, 2022 | 70.89 | 70.89 | 70.67 | 70.67 | 855 | +0.17(+0.25%) |
Sep 01, 2022 | 70.30 | 70.50 | 70.02 | 70.50 | 2,920 | -0.46(-0.64%) |
Aug 31, 2022 | 70.95 | 70.95 | 70.95 | 70.95 | 22 | -0.54(-0.76%) |
Aug 30, 2022 | 71.48 | 71.50 | 71.48 | 71.50 | 333 | +0.00(+0.01%) |
Aug 29, 2022 | 71.49 | 71.49 | 71.49 | 71.49 | 440 | -0.57(-0.79%) |
Aug 26, 2022 | 72.08 | 72.21 | 72.00 | 72.06 | 1,883 | -0.25(-0.34%) |
Aug 25, 2022 | 71.80 | 72.34 | 71.80 | 72.31 | 1,844 | +0.61(+0.85%) |
Aug 24, 2022 | 71.83 | 71.83 | 71.60 | 71.70 | 1,128 | -0.22(-0.31%) |
Aug 23, 2022 | 71.94 | 72.01 | 71.92 | 71.92 | 648 | +0.12(+0.17%) |
Aug 22, 2022 | 71.94 | 71.94 | 71.80 | 71.80 | 313 | -0.41(-0.57%) |
Aug 19, 2022 | 72.44 | 72.44 | 72.22 | 72.22 | 943 | -0.71(-0.97%) |
Aug 18, 2022 | 73.09 | 73.15 | 72.91 | 72.92 | 696 | +0.02(+0.03%) |
Aug 17, 2022 | 72.94 | 73.07 | 72.90 | 72.90 | 666 | -0.58(-0.78%) |
Aug 16, 2022 | 73.32 | 73.48 | 73.20 | 73.48 | 1,179 | -0.31(-0.42%) |
Aug 15, 2022 | 73.99 | 73.99 | 73.79 | 73.79 | 886 | +0.09(+0.13%) |
Aug 12, 2022 | 73.30 | 73.69 | 73.30 | 73.69 | 2,093 | +0.64(+0.88%) |
Aug 11, 2022 | 74.04 | 74.15 | 73.05 | 73.05 | 1,630 | -0.59(-0.80%) |
Aug 10, 2022 | 73.78 | 73.78 | 73.56 | 73.63 | 1,327 | +0.53(+0.72%) |
Aug 09, 2022 | 73.16 | 73.16 | 73.11 | 73.11 | 218 | -0.32(-0.43%) |
Aug 08, 2022 | 73.57 | 73.57 | 73.35 | 73.43 | 477 | +0.35(+0.47%) |
Aug 05, 2022 | 72.92 | 73.08 | 72.77 | 73.08 | 1,079 | -0.89(-1.20%) |
Aug 04, 2022 | 73.81 | 73.97 | 73.81 | 73.97 | 922 | +0.03(+0.04%) |
Aug 03, 2022 | 73.27 | 73.93 | 73.27 | 73.93 | 3,128 | +0.64(+0.88%) |
Aug 02, 2022 | 74.19 | 74.22 | 73.26 | 73.29 | 3,691 | -0.80(-1.08%) |