Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 64.40 | 64.91 | 63.77 | 63.88 | 1,003,724 | -1.09(-1.68%) |
Oct 28, 2022 | 63.89 | 65.80 | 63.51 | 64.97 | 1,210,306 | +1.36(+2.14%) |
Oct 27, 2022 | 64.75 | 65.24 | 63.36 | 63.61 | 1,027,108 | -0.16(-0.25%) |
Oct 26, 2022 | 63.99 | 64.77 | 63.76 | 63.77 | 1,240,841 | -0.57(-0.88%) |
Oct 25, 2022 | 62.34 | 64.61 | 62.27 | 64.34 | 1,213,229 | +1.82(+2.91%) |
Oct 24, 2022 | 62.36 | 62.91 | 61.60 | 62.52 | 923,345 | +0.34(+0.54%) |
Oct 21, 2022 | 59.42 | 62.40 | 59.29 | 62.18 | 1,147,557 | +2.81(+4.74%) |
Oct 20, 2022 | 59.65 | 61.20 | 59.26 | 59.36 | 811,133 | -0.07(-0.12%) |
Oct 19, 2022 | 59.85 | 60.42 | 58.61 | 59.43 | 1,036,592 | -1.01(-1.68%) |
Oct 18, 2022 | 61.64 | 62.44 | 59.98 | 60.45 | 1,151,545 | +0.05(+0.08%) |
Oct 17, 2022 | 59.95 | 60.87 | 59.73 | 60.40 | 1,172,545 | +1.82(+3.11%) |
Oct 14, 2022 | 59.05 | 59.89 | 57.87 | 58.58 | 1,324,554 | -0.31(-0.52%) |
Oct 13, 2022 | 55.51 | 59.33 | 55.04 | 58.89 | 1,045,919 | +2.10(+3.69%) |
Oct 12, 2022 | 57.84 | 57.99 | 56.58 | 56.79 | 1,293,752 | -0.74(-1.28%) |
Oct 11, 2022 | 58.62 | 59.12 | 57.40 | 57.53 | 1,761,645 | -1.46(-2.48%) |
Oct 10, 2022 | 59.95 | 60.19 | 57.98 | 58.99 | 1,140,124 | -0.86(-1.45%) |
Oct 07, 2022 | 60.51 | 60.69 | 59.16 | 59.85 | 971,517 | -1.47(-2.40%) |
Oct 06, 2022 | 61.56 | 62.17 | 61.17 | 61.32 | 1,260,899 | -0.65(-1.04%) |
Oct 05, 2022 | 60.24 | 62.05 | 59.91 | 61.97 | 1,459,933 | +1.08(+1.78%) |
Oct 04, 2022 | 59.53 | 60.95 | 59.49 | 60.89 | 934,308 | +2.45(+4.19%) |
Oct 03, 2022 | 58.33 | 58.95 | 57.38 | 58.44 | 1,319,403 | +1.06(+1.85%) |
Sep 30, 2022 | 58.41 | 59.81 | 57.25 | 57.38 | 1,245,042 | -1.40(-2.39%) |
Sep 29, 2022 | 58.82 | 59.18 | 58.07 | 58.78 | 1,239,478 | -0.99(-1.66%) |
Sep 28, 2022 | 56.67 | 59.99 | 56.72 | 59.77 | 1,465,793 | +2.68(+4.70%) |
Sep 27, 2022 | 58.14 | 58.50 | 56.35 | 57.09 | 2,279,290 | +1.25(+2.24%) |
Sep 26, 2022 | 55.64 | 57.05 | 55.26 | 55.83 | 1,409,978 | -0.08(-0.14%) |
Sep 23, 2022 | 56.36 | 57.10 | 54.94 | 55.91 | 1,442,483 | -1.31(-2.29%) |
Sep 22, 2022 | 58.67 | 58.69 | 57.04 | 57.23 | 1,136,090 | -1.33(-2.27%) |
Sep 21, 2022 | 59.58 | 60.80 | 58.53 | 58.56 | 1,010,883 | -0.10(-0.17%) |
Sep 20, 2022 | 58.83 | 58.90 | 57.86 | 58.66 | 753,102 | -0.59(-0.99%) |
Sep 19, 2022 | 57.56 | 59.33 | 57.46 | 59.24 | 1,096,709 | +1.18(+2.04%) |
Sep 16, 2022 | 57.91 | 58.25 | 57.23 | 58.06 | 2,375,261 | -0.63(-1.07%) |
Sep 15, 2022 | 58.97 | 59.72 | 58.41 | 58.69 | 892,214 | -0.04(-0.07%) |
Sep 14, 2022 | 58.73 | 58.82 | 57.44 | 58.73 | 1,073,205 | -0.03(-0.05%) |
Sep 13, 2022 | 58.95 | 59.64 | 58.53 | 58.76 | 850,469 | -2.35(-3.84%) |
Sep 12, 2022 | 61.07 | 61.22 | 60.13 | 61.10 | 993,518 | +0.73(+1.20%) |
Sep 09, 2022 | 59.05 | 60.53 | 58.73 | 60.38 | 695,929 | +1.73(+2.95%) |
Sep 08, 2022 | 57.10 | 58.73 | 56.52 | 58.65 | 963,854 | +0.92(+1.60%) |
Sep 07, 2022 | 56.56 | 57.89 | 55.70 | 57.72 | 1,601,091 | +0.88(+1.56%) |
Sep 06, 2022 | 57.66 | 57.74 | 56.29 | 56.84 | 755,292 | -0.64(-1.11%) |
Sep 02, 2022 | 58.83 | 59.38 | 57.18 | 57.48 | 933,326 | -0.48(-0.82%) |
Sep 01, 2022 | 59.24 | 59.35 | 56.91 | 57.95 | 1,416,347 | -2.00(-3.33%) |
Aug 31, 2022 | 60.63 | 61.03 | 59.87 | 59.95 | 866,772 | -0.68(-1.12%) |
Aug 30, 2022 | 61.82 | 61.90 | 60.08 | 60.63 | 892,351 | -0.96(-1.57%) |
Aug 29, 2022 | 60.99 | 62.21 | 60.77 | 61.59 | 871,555 | -0.19(-0.31%) |
Aug 26, 2022 | 63.63 | 63.81 | 61.66 | 61.78 | 622,363 | -2.01(-3.15%) |
Aug 25, 2022 | 62.25 | 63.82 | 62.25 | 63.79 | 592,080 | +2.04(+3.30%) |
Aug 24, 2022 | 61.48 | 62.22 | 61.20 | 61.75 | 549,837 | +0.05(+0.08%) |
Aug 23, 2022 | 61.35 | 62.60 | 61.35 | 61.70 | 464,218 | +0.41(+0.67%) |
Aug 22, 2022 | 61.56 | 61.95 | 60.98 | 61.29 | 467,077 | -1.52(-2.42%) |
Aug 19, 2022 | 64.05 | 64.45 | 62.27 | 62.81 | 974,414 | -2.16(-3.32%) |
Aug 18, 2022 | 63.00 | 65.49 | 62.78 | 64.97 | 807,793 | +2.26(+3.60%) |
Aug 17, 2022 | 62.21 | 62.81 | 61.33 | 62.71 | 795,733 | +0.19(+0.30%) |
Aug 16, 2022 | 61.63 | 62.94 | 61.41 | 62.53 | 703,162 | +0.70(+1.13%) |
Aug 15, 2022 | 61.76 | 62.30 | 61.32 | 61.83 | 602,144 | -0.19(-0.30%) |
Aug 12, 2022 | 61.66 | 62.47 | 61.46 | 62.02 | 756,157 | +0.73(+1.18%) |
Aug 11, 2022 | 61.03 | 61.87 | 60.73 | 61.29 | 1,206,425 | +0.66(+1.08%) |
Aug 10, 2022 | 60.02 | 61.07 | 59.57 | 60.64 | 992,767 | +2.18(+3.74%) |
Aug 09, 2022 | 59.65 | 59.75 | 57.94 | 58.45 | 989,649 | -1.69(-2.81%) |
Aug 08, 2022 | 60.77 | 61.24 | 60.04 | 60.14 | 977,512 | -0.55(-0.90%) |
Aug 05, 2022 | 59.68 | 60.92 | 59.51 | 60.69 | 696,943 | +0.20(+0.33%) |
Aug 04, 2022 | 59.95 | 60.68 | 59.64 | 60.49 | 608,278 | +0.50(+0.83%) |
Aug 03, 2022 | 58.72 | 60.35 | 58.49 | 59.99 | 828,941 | +1.35(+2.30%) |
Aug 02, 2022 | 58.57 | 59.16 | 58.18 | 58.64 | 745,086 | -0.18(-0.30%) |