Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 63.61 | 64.18 | 62.19 | 62.32 | 3,068,393 | -1.51(-2.37%) |
Oct 28, 2022 | 63.01 | 64.12 | 62.43 | 63.83 | 2,404,839 | +0.59(+0.93%) |
Oct 27, 2022 | 66.43 | 67.15 | 63.07 | 63.24 | 3,099,874 | -1.88(-2.89%) |
Oct 26, 2022 | 66.36 | 66.67 | 64.83 | 65.12 | 2,805,026 | -1.01(-1.53%) |
Oct 25, 2022 | 63.88 | 66.31 | 63.47 | 66.13 | 3,210,621 | +2.71(+4.27%) |
Oct 24, 2022 | 63.82 | 63.97 | 62.35 | 63.42 | 2,577,208 | -0.26(-0.41%) |
Oct 21, 2022 | 62.58 | 63.81 | 62.00 | 63.68 | 892,228 | +1.07(+1.71%) |
Oct 20, 2022 | 63.74 | 63.93 | 62.21 | 62.61 | 1,357,528 | -1.13(-1.77%) |
Oct 19, 2022 | 63.18 | 64.31 | 62.95 | 63.74 | 2,220,704 | +0.05(+0.08%) |
Oct 18, 2022 | 64.90 | 65.92 | 63.43 | 63.69 | 2,247,399 | -0.52(-0.81%) |
Oct 17, 2022 | 63.00 | 64.32 | 63.00 | 64.21 | 2,437,171 | +1.70(+2.72%) |
Oct 14, 2022 | 63.60 | 65.08 | 62.32 | 62.51 | 2,180,986 | -1.04(-1.64%) |
Oct 13, 2022 | 60.25 | 64.19 | 60.03 | 63.55 | 2,605,923 | +1.97(+3.20%) |
Oct 12, 2022 | 63.61 | 64.04 | 61.00 | 61.58 | 4,477,416 | -2.04(-3.21%) |
Oct 11, 2022 | 64.68 | 65.40 | 63.18 | 63.62 | 2,466,533 | -1.46(-2.24%) |
Oct 10, 2022 | 65.00 | 65.47 | 64.38 | 65.08 | 1,871,209 | +0.08(+0.12%) |
Oct 07, 2022 | 66.78 | 67.00 | 64.42 | 65.00 | 2,813,528 | -2.89(-4.26%) |
Oct 06, 2022 | 66.50 | 68.38 | 66.15 | 67.89 | 2,783,474 | +0.84(+1.25%) |
Oct 05, 2022 | 65.87 | 67.64 | 65.55 | 67.05 | 3,225,759 | +0.89(+1.35%) |
Oct 04, 2022 | 64.28 | 66.27 | 63.76 | 66.16 | 2,573,701 | +1.90(+2.96%) |
Oct 03, 2022 | 62.53 | 64.67 | 61.72 | 64.26 | 3,626,821 | +2.37(+3.83%) |
Sep 30, 2022 | 63.05 | 64.16 | 61.85 | 61.89 | 2,043,058 | -0.80(-1.28%) |
Sep 29, 2022 | 63.80 | 63.84 | 62.30 | 62.69 | 2,041,157 | -1.15(-1.80%) |
Sep 28, 2022 | 63.14 | 64.29 | 62.55 | 63.84 | 2,831,380 | +1.67(+2.69%) |
Sep 27, 2022 | 62.17 | 63.17 | 61.41 | 62.17 | 2,043,881 | +0.38(+0.61%) |
Sep 26, 2022 | 63.01 | 64.19 | 61.45 | 61.79 | 4,334,412 | -1.18(-1.87%) |
Sep 23, 2022 | 62.05 | 63.06 | 61.33 | 62.97 | 3,691,929 | +0.34(+0.54%) |
Sep 22, 2022 | 62.38 | 63.67 | 61.44 | 62.63 | 2,529,608 | +0.11(+0.18%) |
Sep 21, 2022 | 63.88 | 64.97 | 62.51 | 62.52 | 2,133,086 | -0.96(-1.51%) |
Sep 20, 2022 | 62.63 | 64.73 | 62.13 | 63.48 | 3,165,082 | +0.52(+0.83%) |
Sep 19, 2022 | 62.15 | 63.15 | 60.76 | 62.96 | 2,207,356 | +0.30(+0.48%) |
Sep 16, 2022 | 63.12 | 63.12 | 62.23 | 62.66 | 3,868,589 | -0.88(-1.38%) |
Sep 15, 2022 | 64.11 | 65.05 | 63.05 | 63.54 | 2,329,274 | -0.22(-0.35%) |
Sep 14, 2022 | 64.41 | 65.00 | 63.51 | 63.76 | 3,362,702 | -0.63(-0.98%) |
Sep 13, 2022 | 65.09 | 65.71 | 63.90 | 64.39 | 2,991,505 | -2.29(-3.43%) |
Sep 12, 2022 | 67.13 | 68.08 | 65.92 | 66.68 | 2,931,032 | +0.59(+0.89%) |
Sep 09, 2022 | 63.50 | 66.30 | 63.22 | 66.09 | 3,334,992 | +4.06(+6.55%) |
Sep 08, 2022 | 61.12 | 62.25 | 60.70 | 62.03 | 1,712,442 | +0.39(+0.63%) |
Sep 07, 2022 | 59.85 | 61.73 | 59.59 | 61.64 | 1,666,138 | +2.01(+3.37%) |
Sep 06, 2022 | 60.46 | 60.59 | 59.16 | 59.63 | 1,477,354 | -0.37(-0.62%) |
Sep 02, 2022 | 61.11 | 61.36 | 59.91 | 60.00 | 1,986,028 | -0.83(-1.36%) |
Sep 01, 2022 | 58.59 | 60.86 | 57.84 | 60.83 | 2,079,477 | +1.62(+2.74%) |
Aug 31, 2022 | 59.18 | 60.93 | 58.54 | 59.21 | 3,265,720 | +0.29(+0.49%) |
Aug 30, 2022 | 59.77 | 60.07 | 58.74 | 58.92 | 2,235,319 | -0.58(-0.97%) |
Aug 29, 2022 | 60.23 | 60.68 | 59.46 | 59.50 | 1,283,766 | -1.50(-2.46%) |
Aug 26, 2022 | 62.95 | 63.84 | 60.97 | 61.00 | 2,135,641 | -1.81(-2.88%) |
Aug 25, 2022 | 61.50 | 62.89 | 61.30 | 62.81 | 1,966,221 | +1.50(+2.45%) |
Aug 24, 2022 | 60.84 | 61.75 | 60.59 | 61.31 | 2,592,978 | +0.18(+0.29%) |
Aug 23, 2022 | 59.70 | 61.15 | 58.92 | 61.13 | 2,516,380 | +1.40(+2.34%) |
Aug 22, 2022 | 59.55 | 60.56 | 59.26 | 59.73 | 2,756,726 | -0.67(-1.11%) |
Aug 19, 2022 | 60.75 | 61.41 | 60.28 | 60.40 | 1,848,021 | -0.81(-1.32%) |
Aug 18, 2022 | 62.01 | 62.11 | 60.44 | 61.21 | 3,663,053 | -0.52(-0.84%) |
Aug 17, 2022 | 63.38 | 64.04 | 61.65 | 61.73 | 5,165,794 | -2.35(-3.67%) |
Aug 16, 2022 | 64.97 | 65.08 | 63.86 | 64.08 | 3,719,609 | -0.82(-1.26%) |
Aug 15, 2022 | 66.53 | 66.84 | 64.77 | 64.90 | 4,408,772 | -2.57(-3.81%) |
Aug 12, 2022 | 67.15 | 68.20 | 66.69 | 67.47 | 2,963,284 | +0.37(+0.55%) |
Aug 11, 2022 | 68.15 | 69.35 | 66.78 | 67.10 | 2,183,979 | -1.31(-1.91%) |
Aug 10, 2022 | 68.55 | 69.03 | 67.14 | 68.41 | 2,751,571 | +1.29(+1.92%) |
Aug 09, 2022 | 69.30 | 70.23 | 66.60 | 67.12 | 3,031,506 | -2.53(-3.63%) |
Aug 08, 2022 | 69.63 | 72.04 | 69.42 | 69.65 | 4,609,185 | +0.05(+0.07%) |
Aug 05, 2022 | 67.01 | 70.12 | 67.00 | 69.60 | 5,969,711 | +2.60(+3.88%) |
Aug 04, 2022 | 68.81 | 69.65 | 66.14 | 67.00 | 7,720,167 | +0.04(+0.06%) |
Aug 03, 2022 | 64.14 | 67.79 | 60.76 | 66.96 | 20,966,332 | -15.17(-18.47%) |
Aug 02, 2022 | 80.28 | 82.99 | 80.17 | 82.13 | 2,497,004 | +1.25(+1.55%) |