Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 60.32 | 60.33 | 58.29 | 58.84 | 390,451 | -2.09(-3.43%) |
Oct 28, 2022 | 67.01 | 67.33 | 60.00 | 60.93 | 541,982 | -6.56(-9.72%) |
Oct 27, 2022 | 65.83 | 67.67 | 65.83 | 67.49 | 174,862 | +1.99(+3.04%) |
Oct 26, 2022 | 65.51 | 66.85 | 65.09 | 65.50 | 175,075 | -0.15(-0.23%) |
Oct 25, 2022 | 65.15 | 66.39 | 65.03 | 65.65 | 194,068 | +0.94(+1.45%) |
Oct 24, 2022 | 64.93 | 65.17 | 63.67 | 64.71 | 114,531 | +0.26(+0.40%) |
Oct 21, 2022 | 63.85 | 64.89 | 62.68 | 64.45 | 155,116 | +0.63(+0.99%) |
Oct 20, 2022 | 63.94 | 65.31 | 63.21 | 63.82 | 175,860 | +0.40(+0.63%) |
Oct 19, 2022 | 63.31 | 64.02 | 62.57 | 63.42 | 211,773 | -0.67(-1.05%) |
Oct 18, 2022 | 63.62 | 64.45 | 62.67 | 64.09 | 201,106 | +1.54(+2.46%) |
Oct 17, 2022 | 61.30 | 62.86 | 61.30 | 62.55 | 155,036 | +2.45(+4.08%) |
Oct 14, 2022 | 61.84 | 62.38 | 59.88 | 60.10 | 141,682 | -1.45(-2.36%) |
Oct 13, 2022 | 59.40 | 61.91 | 58.73 | 61.55 | 176,446 | +0.94(+1.55%) |
Oct 12, 2022 | 60.38 | 60.91 | 59.70 | 60.61 | 181,102 | +0.11(+0.18%) |
Oct 11, 2022 | 61.27 | 61.42 | 59.55 | 60.50 | 298,906 | -1.21(-1.96%) |
Oct 10, 2022 | 61.88 | 63.63 | 61.11 | 61.71 | 155,648 | -0.37(-0.60%) |
Oct 07, 2022 | 64.00 | 64.05 | 61.89 | 62.08 | 300,522 | -2.53(-3.92%) |
Oct 06, 2022 | 65.21 | 66.10 | 64.50 | 64.61 | 233,785 | -0.62(-0.95%) |
Oct 05, 2022 | 65.10 | 65.53 | 64.50 | 65.23 | 258,180 | -0.73(-1.11%) |
Oct 04, 2022 | 66.97 | 67.22 | 65.87 | 65.96 | 267,974 | +0.00(+0.00%) |
Oct 03, 2022 | 65.21 | 66.11 | 64.55 | 65.96 | 233,757 | +1.10(+1.70%) |
Sep 30, 2022 | 64.92 | 66.46 | 64.58 | 64.86 | 252,696 | -0.06(-0.09%) |
Sep 29, 2022 | 64.80 | 64.93 | 63.82 | 64.92 | 176,253 | -0.47(-0.72%) |
Sep 28, 2022 | 64.52 | 65.77 | 63.95 | 65.39 | 206,694 | +1.01(+1.57%) |
Sep 27, 2022 | 65.14 | 65.96 | 63.27 | 64.38 | 198,958 | -0.16(-0.25%) |
Sep 26, 2022 | 63.64 | 65.08 | 63.64 | 64.54 | 257,496 | +0.96(+1.51%) |
Sep 23, 2022 | 63.13 | 63.70 | 61.97 | 63.58 | 251,227 | -0.20(-0.31%) |
Sep 22, 2022 | 64.71 | 65.00 | 62.96 | 63.78 | 249,720 | -1.47(-2.25%) |
Sep 21, 2022 | 66.19 | 67.08 | 65.23 | 65.25 | 257,410 | -0.68(-1.03%) |
Sep 20, 2022 | 66.70 | 66.70 | 65.29 | 65.93 | 154,601 | -1.03(-1.54%) |
Sep 19, 2022 | 66.24 | 67.12 | 65.94 | 66.96 | 198,087 | +0.15(+0.22%) |
Sep 16, 2022 | 66.85 | 67.55 | 66.14 | 66.81 | 1,047,165 | -1.10(-1.62%) |
Sep 15, 2022 | 69.31 | 71.12 | 67.68 | 67.91 | 198,312 | -1.81(-2.60%) |
Sep 14, 2022 | 68.09 | 69.75 | 67.79 | 69.72 | 314,420 | +1.57(+2.30%) |
Sep 13, 2022 | 69.57 | 70.00 | 68.00 | 68.15 | 195,273 | -3.02(-4.24%) |
Sep 12, 2022 | 70.93 | 71.67 | 70.17 | 71.17 | 173,405 | +0.39(+0.55%) |
Sep 09, 2022 | 71.18 | 71.85 | 70.58 | 70.78 | 174,687 | +0.06(+0.08%) |
Sep 08, 2022 | 69.09 | 71.42 | 68.60 | 70.72 | 195,313 | +1.00(+1.43%) |
Sep 07, 2022 | 69.04 | 69.83 | 68.56 | 69.72 | 259,771 | +1.25(+1.83%) |
Sep 06, 2022 | 67.07 | 69.30 | 66.97 | 68.47 | 280,942 | +2.16(+3.26%) |
Sep 02, 2022 | 67.99 | 69.03 | 65.60 | 66.31 | 147,518 | -0.69(-1.03%) |
Sep 01, 2022 | 66.19 | 67.07 | 65.02 | 67.00 | 197,642 | +0.40(+0.60%) |
Aug 31, 2022 | 67.45 | 67.61 | 66.24 | 66.60 | 213,255 | -0.25(-0.37%) |
Aug 30, 2022 | 67.29 | 67.89 | 66.25 | 66.85 | 146,310 | -0.04(-0.06%) |
Aug 29, 2022 | 66.54 | 67.92 | 66.39 | 66.89 | 144,700 | -0.55(-0.82%) |
Aug 26, 2022 | 69.77 | 69.77 | 67.38 | 67.44 | 139,317 | -1.82(-2.63%) |
Aug 25, 2022 | 68.83 | 69.47 | 68.18 | 69.26 | 212,584 | +0.93(+1.36%) |
Aug 24, 2022 | 69.70 | 70.38 | 68.13 | 68.33 | 196,957 | -1.44(-2.06%) |
Aug 23, 2022 | 70.82 | 71.81 | 69.56 | 69.77 | 176,832 | -1.56(-2.19%) |
Aug 22, 2022 | 72.54 | 72.54 | 71.04 | 71.33 | 136,301 | -1.80(-2.46%) |
Aug 19, 2022 | 74.15 | 74.15 | 73.02 | 73.13 | 112,509 | -1.55(-2.08%) |
Aug 18, 2022 | 74.97 | 75.36 | 74.49 | 74.68 | 167,523 | -0.32(-0.43%) |
Aug 17, 2022 | 75.40 | 76.28 | 74.85 | 75.00 | 125,414 | -1.38(-1.81%) |
Aug 16, 2022 | 75.75 | 76.52 | 75.23 | 76.38 | 153,279 | +0.01(+0.01%) |
Aug 15, 2022 | 76.33 | 76.89 | 75.76 | 76.37 | 175,110 | -0.42(-0.55%) |
Aug 12, 2022 | 75.57 | 76.81 | 74.66 | 76.79 | 176,713 | +1.47(+1.95%) |
Aug 11, 2022 | 76.96 | 76.96 | 74.56 | 75.32 | 132,726 | -0.54(-0.71%) |
Aug 10, 2022 | 77.42 | 78.99 | 74.16 | 75.86 | 404,686 | +3.82(+5.30%) |
Aug 09, 2022 | 72.84 | 72.96 | 71.54 | 72.04 | 245,586 | -1.16(-1.58%) |
Aug 08, 2022 | 72.82 | 74.05 | 72.66 | 73.20 | 143,089 | +0.50(+0.69%) |
Aug 05, 2022 | 71.89 | 73.18 | 71.72 | 72.70 | 125,426 | -0.17(-0.23%) |
Aug 04, 2022 | 72.05 | 73.02 | 71.42 | 72.87 | 139,633 | +0.78(+1.08%) |
Aug 03, 2022 | 70.61 | 72.47 | 70.61 | 72.09 | 222,468 | +1.79(+2.55%) |
Aug 02, 2022 | 70.04 | 70.88 | 69.84 | 70.30 | 140,199 | -0.16(-0.23%) |