Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 60.18 | 61.52 | 60.05 | 60.47 | 905,958 | +0.20(+0.33%) |
Oct 28, 2022 | 60.96 | 61.27 | 60.02 | 60.27 | 888,064 | -1.00(-1.63%) |
Oct 27, 2022 | 63.68 | 63.83 | 61.04 | 61.27 | 1,453,974 | -2.28(-3.59%) |
Oct 26, 2022 | 63.46 | 64.26 | 63.33 | 63.55 | 1,372,277 | -0.50(-0.78%) |
Oct 25, 2022 | 62.24 | 64.30 | 62.15 | 64.05 | 734,549 | +1.96(+3.16%) |
Oct 24, 2022 | 60.45 | 62.14 | 60.20 | 62.09 | 463,626 | +1.82(+3.02%) |
Oct 21, 2022 | 59.96 | 60.31 | 59.36 | 60.27 | 658,266 | +0.58(+0.97%) |
Oct 20, 2022 | 60.62 | 61.15 | 59.38 | 59.69 | 594,417 | -0.99(-1.63%) |
Oct 19, 2022 | 61.08 | 61.43 | 60.46 | 60.68 | 335,036 | -0.56(-0.91%) |
Oct 18, 2022 | 61.68 | 62.14 | 61.01 | 61.24 | 603,019 | +0.29(+0.48%) |
Oct 17, 2022 | 62.33 | 62.66 | 60.94 | 60.95 | 918,871 | -0.67(-1.09%) |
Oct 14, 2022 | 62.62 | 62.66 | 61.40 | 61.62 | 1,513,034 | -0.51(-0.82%) |
Oct 13, 2022 | 61.88 | 62.58 | 61.45 | 62.13 | 1,396,118 | -0.44(-0.70%) |
Oct 12, 2022 | 63.25 | 63.43 | 62.47 | 62.57 | 404,119 | -0.47(-0.75%) |
Oct 11, 2022 | 64.73 | 65.06 | 62.86 | 63.04 | 863,446 | -1.84(-2.84%) |
Oct 10, 2022 | 65.89 | 66.06 | 64.75 | 64.88 | 497,807 | -1.14(-1.73%) |
Oct 07, 2022 | 65.82 | 66.18 | 65.48 | 66.02 | 634,956 | -0.28(-0.42%) |
Oct 06, 2022 | 66.12 | 66.56 | 65.91 | 66.30 | 781,854 | +0.19(+0.29%) |
Oct 05, 2022 | 66.27 | 66.81 | 65.97 | 66.11 | 844,428 | -0.54(-0.81%) |
Oct 04, 2022 | 66.02 | 66.68 | 65.32 | 66.65 | 1,108,615 | +1.27(+1.94%) |
Oct 03, 2022 | 64.87 | 65.78 | 64.57 | 65.38 | 1,138,095 | +0.65(+1.00%) |
Sep 30, 2022 | 65.59 | 65.90 | 64.70 | 64.73 | 870,842 | -0.92(-1.40%) |
Sep 29, 2022 | 65.74 | 66.27 | 65.31 | 65.65 | 1,645,397 | -0.47(-0.71%) |
Sep 28, 2022 | 65.67 | 66.47 | 65.45 | 66.12 | 1,057,682 | +0.63(+0.96%) |
Sep 27, 2022 | 65.73 | 66.14 | 65.03 | 65.49 | 735,845 | -0.03(-0.05%) |
Sep 26, 2022 | 66.16 | 66.23 | 64.88 | 65.52 | 1,133,652 | -0.70(-1.06%) |
Sep 23, 2022 | 66.68 | 66.94 | 65.54 | 66.22 | 701,689 | -0.78(-1.16%) |
Sep 22, 2022 | 66.68 | 67.08 | 66.48 | 67.00 | 859,982 | +0.18(+0.27%) |
Sep 21, 2022 | 67.07 | 67.90 | 66.82 | 66.82 | 1,548,679 | -0.50(-0.74%) |
Sep 20, 2022 | 66.80 | 67.78 | 66.74 | 67.32 | 822,676 | +0.26(+0.39%) |
Sep 19, 2022 | 67.07 | 67.25 | 66.67 | 67.06 | 918,496 | -0.23(-0.34%) |
Sep 16, 2022 | 67.29 | 67.48 | 66.63 | 67.29 | 1,298,662 | -0.29(-0.43%) |
Sep 15, 2022 | 67.97 | 68.43 | 67.48 | 67.58 | 538,160 | -0.72(-1.05%) |
Sep 14, 2022 | 68.22 | 68.53 | 67.75 | 68.30 | 1,359,988 | +0.10(+0.15%) |
Sep 13, 2022 | 67.54 | 68.76 | 67.54 | 68.20 | 451,984 | -0.25(-0.37%) |
Sep 12, 2022 | 67.81 | 68.46 | 67.50 | 68.45 | 824,129 | +0.71(+1.05%) |
Sep 09, 2022 | 66.44 | 67.74 | 66.09 | 67.74 | 472,098 | +1.74(+2.64%) |
Sep 08, 2022 | 65.94 | 66.07 | 65.76 | 66.00 | 413,070 | +0.01(+0.02%) |
Sep 07, 2022 | 65.51 | 66.63 | 65.31 | 65.99 | 663,487 | +0.60(+0.92%) |
Sep 06, 2022 | 66.41 | 66.86 | 65.02 | 65.39 | 722,548 | -0.97(-1.46%) |
Sep 02, 2022 | 67.68 | 67.68 | 66.02 | 66.36 | 633,343 | -0.95(-1.41%) |
Sep 01, 2022 | 65.98 | 67.31 | 65.68 | 67.31 | 551,337 | +1.15(+1.74%) |
Aug 31, 2022 | 66.66 | 66.69 | 65.89 | 66.16 | 1,400,681 | -0.34(-0.51%) |
Aug 30, 2022 | 66.51 | 67.30 | 66.22 | 66.50 | 356,522 | -0.01(-0.02%) |
Aug 29, 2022 | 66.80 | 67.32 | 66.44 | 66.51 | 612,677 | -0.72(-1.07%) |
Aug 26, 2022 | 67.69 | 67.97 | 66.98 | 67.23 | 387,285 | -0.46(-0.68%) |
Aug 25, 2022 | 67.07 | 67.80 | 67.00 | 67.69 | 256,256 | +0.53(+0.79%) |
Aug 24, 2022 | 67.07 | 67.43 | 66.80 | 67.16 | 197,103 | +0.26(+0.39%) |
Aug 23, 2022 | 66.89 | 67.37 | 66.69 | 66.90 | 365,003 | +0.01(+0.01%) |
Aug 22, 2022 | 67.20 | 67.32 | 66.62 | 66.89 | 498,902 | -0.37(-0.55%) |
Aug 19, 2022 | 68.00 | 68.23 | 66.93 | 67.26 | 456,671 | -1.09(-1.59%) |
Aug 18, 2022 | 68.34 | 68.78 | 67.87 | 68.35 | 514,416 | +0.09(+0.13%) |
Aug 17, 2022 | 67.52 | 68.38 | 67.52 | 68.26 | 368,299 | +0.56(+0.83%) |
Aug 16, 2022 | 67.05 | 68.30 | 67.05 | 67.70 | 481,252 | -0.01(-0.01%) |
Aug 15, 2022 | 66.94 | 67.85 | 66.78 | 67.71 | 716,653 | +0.57(+0.85%) |
Aug 12, 2022 | 66.09 | 67.27 | 65.98 | 67.14 | 448,994 | +1.28(+1.94%) |
Aug 11, 2022 | 66.21 | 66.41 | 65.20 | 65.86 | 969,355 | -0.16(-0.24%) |
Aug 10, 2022 | 64.90 | 66.08 | 64.57 | 66.02 | 740,961 | +1.72(+2.67%) |
Aug 09, 2022 | 64.02 | 65.06 | 63.23 | 64.30 | 679,209 | -0.31(-0.48%) |
Aug 08, 2022 | 64.38 | 64.85 | 63.98 | 64.61 | 924,278 | +0.10(+0.16%) |
Aug 05, 2022 | 64.99 | 66.02 | 64.20 | 64.51 | 591,637 | -1.19(-1.81%) |
Aug 04, 2022 | 64.85 | 66.12 | 64.60 | 65.70 | 671,644 | +1.53(+2.38%) |
Aug 03, 2022 | 64.12 | 65.16 | 63.90 | 64.17 | 543,132 | +0.38(+0.60%) |
Aug 02, 2022 | 64.43 | 65.04 | 63.68 | 63.79 | 340,823 | -0.70(-1.09%) |