Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 68.86 | 69.37 | 68.04 | 68.21 | 465,775 | -0.77(-1.11%) |
Oct 28, 2022 | 67.26 | 69.03 | 67.26 | 68.97 | 361,718 | +1.72(+2.55%) |
Oct 27, 2022 | 66.28 | 67.94 | 66.28 | 67.26 | 531,815 | +1.44(+2.18%) |
Oct 26, 2022 | 66.53 | 66.84 | 65.41 | 65.82 | 334,606 | +0.12(+0.18%) |
Oct 25, 2022 | 64.30 | 65.81 | 64.02 | 65.70 | 328,012 | +1.51(+2.36%) |
Oct 24, 2022 | 65.87 | 66.59 | 63.92 | 64.19 | 595,814 | -1.48(-2.26%) |
Oct 21, 2022 | 64.79 | 66.12 | 64.62 | 65.67 | 403,644 | +0.45(+0.69%) |
Oct 20, 2022 | 67.11 | 67.11 | 65.13 | 65.22 | 375,642 | -1.75(-2.62%) |
Oct 19, 2022 | 66.89 | 67.26 | 66.48 | 66.98 | 396,807 | -0.25(-0.37%) |
Oct 18, 2022 | 66.11 | 67.23 | 66.11 | 67.23 | 387,807 | +1.57(+2.39%) |
Oct 17, 2022 | 64.45 | 66.26 | 64.45 | 65.66 | 640,069 | +1.47(+2.30%) |
Oct 14, 2022 | 64.48 | 64.64 | 63.48 | 64.19 | 470,627 | +0.11(+0.17%) |
Oct 13, 2022 | 62.46 | 64.67 | 62.35 | 64.07 | 569,743 | +1.37(+2.19%) |
Oct 12, 2022 | 63.59 | 63.83 | 62.43 | 62.70 | 1,443,607 | -0.87(-1.37%) |
Oct 11, 2022 | 62.57 | 64.61 | 62.14 | 63.57 | 706,870 | +0.87(+1.38%) |
Oct 10, 2022 | 63.49 | 64.36 | 62.58 | 62.70 | 567,213 | -0.80(-1.26%) |
Oct 07, 2022 | 64.60 | 64.75 | 62.90 | 63.50 | 647,076 | -0.70(-1.09%) |
Oct 06, 2022 | 64.92 | 64.92 | 63.18 | 64.20 | 352,866 | -1.04(-1.59%) |
Oct 05, 2022 | 65.88 | 65.98 | 63.48 | 65.24 | 476,074 | -1.54(-2.31%) |
Oct 04, 2022 | 66.30 | 67.41 | 66.14 | 66.78 | 558,710 | +0.56(+0.85%) |
Oct 03, 2022 | 66.25 | 67.66 | 65.40 | 66.22 | 423,501 | +1.11(+1.71%) |
Sep 30, 2022 | 66.51 | 66.56 | 65.03 | 65.11 | 452,342 | -1.55(-2.32%) |
Sep 29, 2022 | 68.84 | 68.84 | 65.88 | 66.66 | 389,425 | -2.65(-3.83%) |
Sep 28, 2022 | 69.40 | 69.98 | 68.31 | 69.31 | 355,592 | +0.55(+0.80%) |
Sep 27, 2022 | 70.14 | 70.94 | 68.66 | 68.76 | 305,270 | -1.16(-1.66%) |
Sep 26, 2022 | 71.26 | 71.71 | 69.28 | 69.92 | 362,216 | -1.68(-2.35%) |
Sep 23, 2022 | 72.81 | 72.99 | 70.89 | 71.60 | 340,663 | -1.90(-2.59%) |
Sep 22, 2022 | 73.28 | 74.81 | 72.75 | 73.50 | 603,833 | +0.08(+0.11%) |
Sep 21, 2022 | 75.51 | 75.94 | 73.41 | 73.42 | 414,839 | -1.67(-2.23%) |
Sep 20, 2022 | 75.92 | 76.00 | 74.21 | 75.09 | 480,553 | -1.25(-1.64%) |
Sep 19, 2022 | 75.60 | 76.35 | 75.24 | 76.34 | 269,371 | +0.51(+0.68%) |
Sep 16, 2022 | 75.52 | 75.94 | 74.85 | 75.83 | 1,628,629 | -0.13(-0.17%) |
Sep 15, 2022 | 76.53 | 76.77 | 75.30 | 75.96 | 673,367 | -0.87(-1.13%) |
Sep 14, 2022 | 75.74 | 76.94 | 75.74 | 76.82 | 525,458 | +0.93(+1.23%) |
Sep 13, 2022 | 76.07 | 76.91 | 75.65 | 75.89 | 947,295 | -0.98(-1.27%) |
Sep 12, 2022 | 77.07 | 77.47 | 76.38 | 76.87 | 645,641 | +0.21(+0.27%) |
Sep 09, 2022 | 77.66 | 78.04 | 76.56 | 76.67 | 499,703 | -0.28(-0.36%) |
Sep 08, 2022 | 76.31 | 77.52 | 75.15 | 76.95 | 1,320,378 | +0.63(+0.82%) |
Sep 07, 2022 | 74.81 | 77.21 | 74.81 | 76.32 | 631,272 | +1.59(+2.12%) |
Sep 06, 2022 | 74.91 | 75.45 | 74.31 | 74.73 | 937,052 | -0.25(-0.34%) |
Sep 02, 2022 | 73.81 | 75.40 | 73.16 | 74.99 | 1,030,629 | +0.86(+1.16%) |
Sep 01, 2022 | 72.46 | 74.39 | 72.34 | 74.13 | 748,723 | +1.46(+2.00%) |
Aug 31, 2022 | 72.44 | 73.18 | 72.12 | 72.67 | 558,791 | -0.37(-0.51%) |
Aug 30, 2022 | 74.70 | 74.84 | 72.74 | 73.04 | 289,108 | -1.38(-1.86%) |
Aug 29, 2022 | 73.53 | 74.83 | 72.98 | 74.43 | 209,764 | +0.30(+0.40%) |
Aug 26, 2022 | 75.61 | 75.61 | 74.02 | 74.13 | 309,900 | -1.46(-1.93%) |
Aug 25, 2022 | 74.77 | 75.60 | 74.45 | 75.58 | 170,223 | +0.77(+1.02%) |
Aug 24, 2022 | 73.80 | 74.96 | 73.40 | 74.82 | 425,693 | +1.33(+1.80%) |
Aug 23, 2022 | 73.60 | 74.05 | 72.78 | 73.49 | 450,675 | +0.06(+0.08%) |
Aug 22, 2022 | 74.41 | 75.12 | 73.31 | 73.44 | 481,317 | -1.59(-2.12%) |
Aug 19, 2022 | 74.18 | 75.42 | 73.98 | 75.02 | 1,037,423 | +0.84(+1.13%) |
Aug 18, 2022 | 74.11 | 74.91 | 73.89 | 74.18 | 516,178 | +0.07(+0.10%) |
Aug 17, 2022 | 75.32 | 75.70 | 73.55 | 74.11 | 708,001 | -0.58(-0.77%) |
Aug 16, 2022 | 72.97 | 75.06 | 72.97 | 74.69 | 403,097 | +1.26(+1.72%) |
Aug 15, 2022 | 72.03 | 73.54 | 71.68 | 73.43 | 540,214 | +1.19(+1.65%) |
Aug 12, 2022 | 70.48 | 72.45 | 70.48 | 72.23 | 951,687 | +2.31(+3.31%) |
Aug 11, 2022 | 69.94 | 71.30 | 69.91 | 69.92 | 505,559 | -0.16(-0.22%) |
Aug 10, 2022 | 71.75 | 71.75 | 69.13 | 70.07 | 754,843 | -2.53(-3.48%) |
Aug 09, 2022 | 71.98 | 72.86 | 71.68 | 72.60 | 605,627 | +0.71(+0.99%) |
Aug 08, 2022 | 70.66 | 72.05 | 70.66 | 71.89 | 610,714 | +1.23(+1.74%) |
Aug 05, 2022 | 69.74 | 70.73 | 69.50 | 70.66 | 825,661 | +0.51(+0.73%) |
Aug 04, 2022 | 70.05 | 71.31 | 69.86 | 70.15 | 952,977 | -0.07(-0.11%) |
Aug 03, 2022 | 71.51 | 72.11 | 68.68 | 70.22 | 2,057,700 | -10.62(-13.14%) |
Aug 02, 2022 | 81.57 | 81.74 | 80.77 | 80.84 | 217,387 | -0.66(-0.81%) |