Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 69.33 | 70.04 | 68.03 | 68.29 | 743,308 | -1.31(-1.89%) |
Oct 28, 2022 | 67.93 | 70.22 | 66.68 | 69.60 | 824,849 | +1.48(+2.17%) |
Oct 27, 2022 | 67.35 | 69.84 | 66.60 | 68.12 | 1,498,124 | -1.54(-2.21%) |
Oct 26, 2022 | 68.48 | 71.12 | 67.28 | 69.66 | 737,485 | +1.44(+2.11%) |
Oct 25, 2022 | 65.80 | 68.24 | 65.80 | 68.22 | 756,100 | +2.46(+3.75%) |
Oct 24, 2022 | 65.35 | 66.64 | 64.90 | 65.76 | 637,334 | +0.86(+1.33%) |
Oct 21, 2022 | 63.46 | 64.95 | 62.97 | 64.90 | 570,614 | +1.10(+1.73%) |
Oct 20, 2022 | 65.13 | 66.45 | 63.53 | 63.79 | 312,123 | -1.24(-1.90%) |
Oct 19, 2022 | 65.92 | 66.41 | 63.42 | 65.03 | 693,823 | -2.04(-3.04%) |
Oct 18, 2022 | 67.70 | 68.25 | 66.51 | 67.07 | 394,223 | +0.94(+1.42%) |
Oct 17, 2022 | 66.55 | 66.68 | 65.14 | 66.13 | 649,526 | +1.00(+1.53%) |
Oct 14, 2022 | 68.25 | 68.47 | 64.95 | 65.14 | 636,015 | -2.73(-4.03%) |
Oct 13, 2022 | 65.14 | 68.37 | 63.77 | 67.87 | 683,879 | +1.28(+1.92%) |
Oct 12, 2022 | 66.52 | 67.20 | 65.49 | 66.60 | 455,793 | +0.36(+0.54%) |
Oct 11, 2022 | 65.45 | 67.47 | 64.59 | 66.24 | 723,799 | +0.80(+1.23%) |
Oct 10, 2022 | 65.67 | 65.86 | 64.50 | 65.44 | 399,417 | -0.21(-0.32%) |
Oct 07, 2022 | 66.63 | 66.74 | 64.97 | 65.65 | 594,170 | -2.06(-3.04%) |
Oct 06, 2022 | 66.48 | 68.07 | 65.89 | 67.71 | 791,604 | +0.86(+1.29%) |
Oct 05, 2022 | 66.58 | 67.04 | 65.76 | 66.85 | 975,762 | -1.00(-1.47%) |
Oct 04, 2022 | 65.70 | 67.84 | 65.70 | 67.84 | 743,181 | +3.62(+5.64%) |
Oct 03, 2022 | 64.08 | 64.73 | 62.82 | 64.22 | 779,138 | +0.98(+1.54%) |
Sep 30, 2022 | 63.50 | 64.80 | 63.00 | 63.24 | 775,905 | -0.83(-1.30%) |
Sep 29, 2022 | 64.82 | 64.93 | 62.89 | 64.07 | 603,324 | -2.13(-3.21%) |
Sep 28, 2022 | 65.40 | 66.50 | 64.90 | 66.20 | 789,453 | +1.20(+1.84%) |
Sep 27, 2022 | 64.68 | 66.00 | 64.05 | 65.00 | 512,139 | +1.03(+1.62%) |
Sep 26, 2022 | 64.70 | 65.85 | 63.60 | 63.97 | 517,124 | -0.70(-1.08%) |
Sep 23, 2022 | 64.64 | 65.00 | 63.65 | 64.66 | 937,582 | -1.12(-1.70%) |
Sep 22, 2022 | 68.74 | 69.06 | 65.72 | 65.78 | 1,103,554 | -3.23(-4.68%) |
Sep 21, 2022 | 70.03 | 71.59 | 69.02 | 69.01 | 551,501 | -0.76(-1.09%) |
Sep 20, 2022 | 71.02 | 71.05 | 69.43 | 69.78 | 548,905 | -2.07(-2.88%) |
Sep 19, 2022 | 69.57 | 71.88 | 69.57 | 71.84 | 611,753 | +1.70(+2.42%) |
Sep 16, 2022 | 70.82 | 70.92 | 69.13 | 70.14 | 1,702,955 | -0.32(-0.45%) |
Sep 15, 2022 | 69.51 | 71.22 | 69.41 | 70.46 | 852,166 | +0.80(+1.15%) |
Sep 14, 2022 | 68.83 | 70.07 | 67.72 | 69.66 | 909,254 | +0.92(+1.34%) |
Sep 13, 2022 | 70.67 | 71.08 | 68.61 | 68.74 | 669,647 | -4.19(-5.75%) |
Sep 12, 2022 | 72.50 | 73.93 | 72.46 | 72.94 | 731,058 | +1.03(+1.44%) |
Sep 09, 2022 | 71.19 | 72.23 | 71.09 | 71.90 | 604,172 | +1.67(+2.38%) |
Sep 08, 2022 | 70.09 | 70.52 | 69.01 | 70.23 | 1,293,374 | -1.12(-1.57%) |
Sep 07, 2022 | 69.40 | 71.79 | 69.40 | 71.35 | 587,863 | +1.94(+2.80%) |
Sep 06, 2022 | 71.42 | 71.48 | 68.60 | 69.41 | 749,122 | -1.73(-2.43%) |
Sep 02, 2022 | 72.19 | 72.83 | 70.61 | 71.14 | 509,543 | -0.29(-0.41%) |
Sep 01, 2022 | 71.22 | 71.85 | 70.36 | 71.43 | 574,783 | -0.76(-1.06%) |
Aug 31, 2022 | 73.82 | 74.23 | 72.17 | 72.19 | 534,125 | -1.62(-2.20%) |
Aug 30, 2022 | 75.44 | 75.66 | 73.68 | 73.81 | 466,609 | -0.80(-1.07%) |
Aug 29, 2022 | 74.48 | 75.53 | 74.14 | 74.62 | 322,768 | -0.69(-0.91%) |
Aug 26, 2022 | 78.80 | 79.45 | 75.28 | 75.30 | 580,298 | -4.03(-5.08%) |
Aug 25, 2022 | 78.13 | 80.16 | 77.98 | 79.33 | 407,512 | +1.69(+2.18%) |
Aug 24, 2022 | 78.28 | 79.36 | 77.28 | 77.64 | 630,743 | -0.48(-0.62%) |
Aug 23, 2022 | 77.78 | 79.24 | 77.66 | 78.12 | 351,069 | +0.71(+0.92%) |
Aug 22, 2022 | 78.86 | 79.32 | 77.24 | 77.41 | 497,838 | -3.01(-3.74%) |
Aug 19, 2022 | 81.23 | 81.61 | 79.88 | 80.42 | 568,295 | -1.70(-2.07%) |
Aug 18, 2022 | 81.53 | 82.41 | 81.01 | 82.13 | 347,861 | +0.33(+0.40%) |
Aug 17, 2022 | 81.36 | 82.52 | 81.32 | 81.80 | 493,680 | -1.30(-1.56%) |
Aug 16, 2022 | 81.67 | 83.51 | 81.23 | 83.10 | 744,643 | +1.01(+1.23%) |
Aug 15, 2022 | 81.07 | 82.15 | 80.55 | 82.09 | 637,050 | +0.67(+0.83%) |
Aug 12, 2022 | 81.27 | 81.45 | 80.29 | 81.42 | 871,358 | +0.72(+0.89%) |
Aug 11, 2022 | 79.82 | 80.88 | 78.73 | 80.69 | 1,016,400 | +2.03(+2.58%) |
Aug 10, 2022 | 78.52 | 79.26 | 77.88 | 78.66 | 619,035 | +1.67(+2.17%) |
Aug 09, 2022 | 79.05 | 79.64 | 75.90 | 76.99 | 726,534 | +0.06(+0.08%) |
Aug 08, 2022 | 75.93 | 77.88 | 75.93 | 76.93 | 630,091 | +1.44(+1.91%) |
Aug 05, 2022 | 73.59 | 75.87 | 73.38 | 75.49 | 524,890 | +0.33(+0.44%) |
Aug 04, 2022 | 74.36 | 75.72 | 74.07 | 75.16 | 501,951 | +0.16(+0.22%) |
Aug 03, 2022 | 73.36 | 75.44 | 73.36 | 75.00 | 482,427 | +1.99(+2.73%) |
Aug 02, 2022 | 76.48 | 76.87 | 72.92 | 73.01 | 718,673 | -4.12(-5.34%) |