Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 60.24 | 61.84 | 60.18 | 61.40 | 1,762,275 | +0.87(+1.44%) |
Oct 28, 2022 | 58.46 | 60.90 | 58.05 | 60.52 | 1,313,938 | +1.68(+2.85%) |
Oct 27, 2022 | 59.15 | 60.01 | 58.62 | 58.84 | 1,059,586 | -0.02(-0.03%) |
Oct 26, 2022 | 57.88 | 59.47 | 57.88 | 58.86 | 1,320,913 | +0.75(+1.29%) |
Oct 25, 2022 | 56.37 | 58.50 | 56.37 | 58.11 | 1,387,397 | +2.09(+3.74%) |
Oct 24, 2022 | 56.70 | 56.98 | 55.45 | 56.02 | 767,334 | -0.01(-0.02%) |
Oct 21, 2022 | 55.86 | 56.46 | 54.63 | 56.03 | 1,340,356 | +0.24(+0.43%) |
Oct 20, 2022 | 56.62 | 57.34 | 55.21 | 55.79 | 2,079,658 | -0.59(-1.04%) |
Oct 19, 2022 | 58.77 | 58.99 | 56.05 | 56.38 | 2,648,918 | -3.16(-5.30%) |
Oct 18, 2022 | 59.57 | 61.01 | 58.87 | 59.53 | 1,889,083 | -0.54(-0.89%) |
Oct 17, 2022 | 58.52 | 60.29 | 58.52 | 60.07 | 1,576,194 | +2.40(+4.16%) |
Oct 14, 2022 | 59.92 | 60.18 | 57.61 | 57.67 | 1,155,967 | -1.45(-2.45%) |
Oct 13, 2022 | 56.98 | 59.33 | 56.38 | 59.12 | 1,108,073 | +1.19(+2.05%) |
Oct 12, 2022 | 58.70 | 58.98 | 57.93 | 57.93 | 1,069,797 | -0.85(-1.45%) |
Oct 11, 2022 | 57.69 | 58.91 | 57.14 | 58.79 | 1,603,492 | +1.09(+1.90%) |
Oct 10, 2022 | 58.34 | 58.81 | 57.62 | 57.69 | 826,913 | -0.67(-1.15%) |
Oct 07, 2022 | 59.50 | 59.52 | 57.90 | 58.36 | 1,009,745 | -1.45(-2.42%) |
Oct 06, 2022 | 61.25 | 61.74 | 59.61 | 59.81 | 1,042,146 | -1.55(-2.53%) |
Oct 05, 2022 | 62.03 | 62.28 | 60.08 | 61.37 | 1,084,470 | -1.39(-2.22%) |
Oct 04, 2022 | 61.66 | 63.27 | 61.60 | 62.76 | 1,605,193 | +1.45(+2.36%) |
Oct 03, 2022 | 61.25 | 61.84 | 60.44 | 61.31 | 1,366,983 | +0.99(+1.64%) |
Sep 30, 2022 | 60.10 | 61.05 | 59.85 | 60.32 | 1,866,946 | +0.53(+0.88%) |
Sep 29, 2022 | 60.83 | 61.18 | 59.16 | 59.79 | 1,255,610 | -1.66(-2.70%) |
Sep 28, 2022 | 61.23 | 62.05 | 60.20 | 61.45 | 1,734,104 | +0.81(+1.34%) |
Sep 27, 2022 | 63.06 | 63.34 | 60.50 | 60.64 | 1,205,912 | -2.06(-3.29%) |
Sep 26, 2022 | 64.63 | 64.63 | 62.24 | 62.70 | 1,384,338 | -2.34(-3.59%) |
Sep 23, 2022 | 63.74 | 65.53 | 63.66 | 65.04 | 1,156,663 | +0.88(+1.37%) |
Sep 22, 2022 | 64.13 | 64.52 | 63.22 | 64.16 | 679,691 | -0.24(-0.37%) |
Sep 21, 2022 | 65.11 | 66.12 | 64.40 | 64.40 | 955,546 | -0.28(-0.43%) |
Sep 20, 2022 | 66.06 | 66.06 | 64.47 | 64.68 | 709,904 | -2.13(-3.18%) |
Sep 19, 2022 | 66.29 | 66.91 | 65.76 | 66.81 | 755,766 | -0.34(-0.51%) |
Sep 16, 2022 | 67.17 | 67.32 | 66.24 | 67.15 | 1,952,856 | -0.18(-0.27%) |
Sep 15, 2022 | 68.23 | 68.48 | 67.16 | 67.33 | 913,981 | -1.04(-1.52%) |
Sep 14, 2022 | 68.83 | 69.09 | 67.88 | 68.37 | 1,074,007 | -0.77(-1.12%) |
Sep 13, 2022 | 68.35 | 69.35 | 68.35 | 69.14 | 750,523 | -0.66(-0.94%) |
Sep 12, 2022 | 69.46 | 70.10 | 69.46 | 69.80 | 580,439 | +0.52(+0.74%) |
Sep 09, 2022 | 69.51 | 70.06 | 68.95 | 69.29 | 759,697 | -0.05(-0.07%) |
Sep 08, 2022 | 69.08 | 69.84 | 68.77 | 69.33 | 795,603 | -0.10(-0.15%) |
Sep 07, 2022 | 67.91 | 69.54 | 67.91 | 69.44 | 653,310 | +1.53(+2.25%) |
Sep 06, 2022 | 67.19 | 68.21 | 66.98 | 67.91 | 554,646 | +1.19(+1.79%) |
Sep 02, 2022 | 67.34 | 67.69 | 66.43 | 66.72 | 1,022,885 | -0.05(-0.07%) |
Sep 01, 2022 | 66.29 | 66.87 | 65.79 | 66.77 | 779,079 | -0.10(-0.14%) |
Aug 31, 2022 | 68.55 | 68.92 | 66.74 | 66.86 | 904,740 | -1.23(-1.81%) |
Aug 30, 2022 | 69.38 | 69.50 | 68.06 | 68.09 | 602,193 | -1.07(-1.54%) |
Aug 29, 2022 | 68.73 | 69.81 | 68.43 | 69.16 | 541,072 | -0.02(-0.03%) |
Aug 26, 2022 | 71.06 | 71.06 | 69.12 | 69.18 | 680,322 | -1.79(-2.53%) |
Aug 25, 2022 | 69.89 | 70.98 | 69.54 | 70.97 | 515,858 | +1.19(+1.71%) |
Aug 24, 2022 | 69.10 | 70.30 | 69.10 | 69.78 | 1,110,326 | +0.48(+0.69%) |
Aug 23, 2022 | 70.84 | 70.85 | 68.76 | 69.30 | 630,837 | -1.44(-2.04%) |
Aug 22, 2022 | 71.98 | 71.98 | 70.56 | 70.75 | 1,089,313 | -1.68(-2.32%) |
Aug 19, 2022 | 72.16 | 72.87 | 71.76 | 72.42 | 659,711 | +0.02(+0.03%) |
Aug 18, 2022 | 73.49 | 73.71 | 72.28 | 72.40 | 419,486 | -1.05(-1.43%) |
Aug 17, 2022 | 72.53 | 73.54 | 72.53 | 73.45 | 862,043 | +0.41(+0.56%) |
Aug 16, 2022 | 72.91 | 73.71 | 72.66 | 73.04 | 536,186 | -0.31(-0.42%) |
Aug 15, 2022 | 73.52 | 73.79 | 73.01 | 73.35 | 572,257 | +0.06(+0.08%) |
Aug 12, 2022 | 72.72 | 73.36 | 72.57 | 73.29 | 509,568 | +1.07(+1.48%) |
Aug 11, 2022 | 73.02 | 73.02 | 72.10 | 72.22 | 472,376 | -0.33(-0.46%) |
Aug 10, 2022 | 72.07 | 72.75 | 71.59 | 72.56 | 492,624 | +1.18(+1.66%) |
Aug 09, 2022 | 71.21 | 71.57 | 70.52 | 71.37 | 696,002 | +0.28(+0.39%) |
Aug 08, 2022 | 70.74 | 71.61 | 70.66 | 71.10 | 691,402 | +0.78(+1.11%) |
Aug 05, 2022 | 69.84 | 70.43 | 69.38 | 70.32 | 401,658 | -0.03(-0.04%) |
Aug 04, 2022 | 69.64 | 70.79 | 69.15 | 70.34 | 866,409 | +0.77(+1.11%) |
Aug 03, 2022 | 70.01 | 71.00 | 69.27 | 69.57 | 1,093,507 | -0.29(-0.41%) |
Aug 02, 2022 | 69.73 | 70.59 | 69.67 | 69.86 | 1,080,256 | +0.19(+0.27%) |