Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 63.30 | 64.31 | 63.05 | 63.92 | 661,341 | +0.07(+0.10%) |
Oct 28, 2022 | 62.40 | 63.93 | 61.71 | 63.85 | 652,579 | +1.72(+2.77%) |
Oct 27, 2022 | 63.57 | 63.82 | 61.75 | 62.13 | 742,652 | -0.54(-0.87%) |
Oct 26, 2022 | 62.44 | 64.39 | 61.98 | 62.67 | 852,164 | +0.01(+0.02%) |
Oct 25, 2022 | 62.15 | 63.52 | 61.91 | 62.66 | 1,324,356 | +0.16(+0.26%) |
Oct 24, 2022 | 58.84 | 63.33 | 58.73 | 62.50 | 2,433,228 | +3.50(+5.94%) |
Oct 21, 2022 | 55.57 | 59.87 | 52.21 | 59.00 | 3,955,365 | +2.84(+5.05%) |
Oct 20, 2022 | 58.23 | 58.54 | 55.01 | 56.16 | 2,235,552 | -2.21(-3.78%) |
Oct 19, 2022 | 60.82 | 61.56 | 58.23 | 58.37 | 1,475,923 | -3.08(-5.02%) |
Oct 18, 2022 | 64.45 | 64.45 | 60.79 | 61.46 | 1,933,295 | -1.03(-1.64%) |
Oct 17, 2022 | 62.47 | 62.91 | 61.54 | 62.48 | 1,912,483 | +1.77(+2.92%) |
Oct 14, 2022 | 62.73 | 63.90 | 60.50 | 60.71 | 486,296 | -1.30(-2.10%) |
Oct 13, 2022 | 58.50 | 62.59 | 58.05 | 62.02 | 508,267 | +2.52(+4.24%) |
Oct 12, 2022 | 59.39 | 60.43 | 58.47 | 59.50 | 928,644 | -0.08(-0.13%) |
Oct 11, 2022 | 60.46 | 61.19 | 58.85 | 59.57 | 701,311 | -1.63(-2.66%) |
Oct 10, 2022 | 62.72 | 62.89 | 60.92 | 61.20 | 543,266 | -0.96(-1.55%) |
Oct 07, 2022 | 63.65 | 63.70 | 61.58 | 62.16 | 650,372 | -2.28(-3.54%) |
Oct 06, 2022 | 65.57 | 66.33 | 64.31 | 64.44 | 744,705 | -1.89(-2.85%) |
Oct 05, 2022 | 66.59 | 67.23 | 65.64 | 66.34 | 602,470 | -1.70(-2.50%) |
Oct 04, 2022 | 65.69 | 68.43 | 65.29 | 68.04 | 711,054 | +3.64(+5.66%) |
Oct 03, 2022 | 63.60 | 64.61 | 61.97 | 64.40 | 591,943 | +1.84(+2.94%) |
Sep 30, 2022 | 62.52 | 64.37 | 61.83 | 62.56 | 685,502 | +0.21(+0.34%) |
Sep 29, 2022 | 63.11 | 63.11 | 61.58 | 62.35 | 820,052 | -2.18(-3.38%) |
Sep 28, 2022 | 64.07 | 64.94 | 63.50 | 64.53 | 1,217,739 | +0.87(+1.36%) |
Sep 27, 2022 | 65.96 | 66.66 | 62.90 | 63.66 | 789,873 | -1.83(-2.79%) |
Sep 26, 2022 | 64.58 | 66.68 | 64.48 | 65.49 | 1,640,910 | +0.20(+0.31%) |
Sep 23, 2022 | 65.10 | 65.83 | 63.84 | 65.29 | 1,269,893 | -1.00(-1.51%) |
Sep 22, 2022 | 69.19 | 69.19 | 66.11 | 66.29 | 503,516 | -2.67(-3.88%) |
Sep 21, 2022 | 70.08 | 71.49 | 68.92 | 68.96 | 550,916 | -0.67(-0.96%) |
Sep 20, 2022 | 68.87 | 69.85 | 68.68 | 69.63 | 446,161 | +0.11(+0.16%) |
Sep 19, 2022 | 66.98 | 69.87 | 66.98 | 69.52 | 437,724 | +1.28(+1.88%) |
Sep 16, 2022 | 68.49 | 68.49 | 66.67 | 68.23 | 1,846,641 | -1.41(-2.02%) |
Sep 15, 2022 | 69.52 | 71.64 | 69.52 | 69.64 | 1,011,982 | -0.34(-0.49%) |
Sep 14, 2022 | 71.83 | 71.83 | 69.24 | 69.98 | 718,309 | -1.43(-2.00%) |
Sep 13, 2022 | 72.95 | 73.44 | 71.02 | 71.41 | 499,013 | -3.73(-4.96%) |
Sep 12, 2022 | 74.67 | 77.09 | 74.37 | 75.14 | 726,301 | +0.97(+1.31%) |
Sep 09, 2022 | 74.28 | 74.47 | 73.46 | 74.17 | 675,414 | +0.91(+1.25%) |
Sep 08, 2022 | 70.57 | 73.29 | 70.16 | 73.26 | 491,416 | +2.02(+2.83%) |
Sep 07, 2022 | 68.88 | 71.53 | 68.84 | 71.24 | 550,562 | +1.98(+2.86%) |
Sep 06, 2022 | 71.93 | 71.97 | 68.79 | 69.26 | 679,610 | -2.43(-3.39%) |
Sep 02, 2022 | 72.94 | 73.77 | 71.21 | 71.69 | 635,418 | -0.45(-0.62%) |
Sep 01, 2022 | 72.63 | 72.63 | 70.45 | 72.13 | 628,091 | -0.88(-1.20%) |
Aug 31, 2022 | 74.98 | 74.98 | 72.99 | 73.01 | 501,708 | -1.50(-2.02%) |
Aug 30, 2022 | 75.05 | 75.05 | 73.39 | 74.51 | 443,635 | +0.05(+0.06%) |
Aug 29, 2022 | 74.65 | 75.42 | 74.03 | 74.46 | 411,108 | -0.88(-1.16%) |
Aug 26, 2022 | 78.97 | 79.33 | 75.30 | 75.34 | 412,992 | -3.51(-4.45%) |
Aug 25, 2022 | 77.27 | 78.94 | 77.27 | 78.85 | 341,460 | +1.64(+2.12%) |
Aug 24, 2022 | 76.83 | 77.72 | 76.52 | 77.21 | 363,956 | +0.00(+0.00%) |
Aug 23, 2022 | 76.93 | 77.80 | 76.71 | 77.21 | 401,797 | +0.39(+0.51%) |
Aug 22, 2022 | 77.33 | 77.57 | 76.21 | 76.82 | 446,744 | -2.08(-2.64%) |
Aug 19, 2022 | 80.87 | 80.87 | 78.54 | 78.91 | 425,406 | -2.74(-3.36%) |
Aug 18, 2022 | 82.08 | 82.58 | 81.42 | 81.65 | 610,396 | -0.33(-0.41%) |
Aug 17, 2022 | 81.00 | 82.19 | 80.42 | 81.98 | 841,815 | -0.09(-0.10%) |
Aug 16, 2022 | 80.95 | 82.67 | 80.93 | 82.07 | 446,129 | +0.81(+1.00%) |
Aug 15, 2022 | 80.49 | 81.27 | 79.97 | 81.26 | 428,149 | -0.13(-0.16%) |
Aug 12, 2022 | 80.44 | 81.44 | 79.72 | 81.39 | 419,432 | +1.60(+2.00%) |
Aug 11, 2022 | 78.50 | 79.97 | 78.30 | 79.79 | 746,724 | +2.36(+3.05%) |
Aug 10, 2022 | 74.37 | 77.54 | 74.22 | 77.43 | 663,298 | +4.23(+5.77%) |
Aug 09, 2022 | 73.31 | 73.31 | 72.19 | 73.21 | 412,901 | +0.27(+0.36%) |
Aug 08, 2022 | 73.79 | 74.20 | 72.93 | 72.94 | 319,699 | -0.18(-0.25%) |
Aug 05, 2022 | 71.57 | 73.62 | 71.25 | 73.12 | 419,682 | +1.17(+1.63%) |
Aug 04, 2022 | 72.15 | 72.18 | 71.15 | 71.95 | 413,896 | -0.45(-0.61%) |
Aug 03, 2022 | 72.01 | 73.28 | 71.29 | 72.39 | 487,744 | +1.07(+1.50%) |
Aug 02, 2022 | 71.80 | 72.06 | 70.17 | 71.32 | 556,568 | -0.80(-1.10%) |