Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 62.90 | 63.21 | 62.72 | 62.83 | 340,471 | -0.22(-0.35%) |
Oct 28, 2022 | 62.52 | 63.19 | 62.46 | 63.05 | 493,972 | +0.49(+0.79%) |
Oct 27, 2022 | 62.43 | 63.12 | 62.40 | 62.56 | 388,399 | -0.11(-0.17%) |
Oct 26, 2022 | 62.19 | 63.16 | 62.19 | 62.67 | 404,182 | +0.11(+0.17%) |
Oct 25, 2022 | 62.00 | 62.66 | 61.11 | 62.56 | 356,886 | +0.71(+1.15%) |
Oct 24, 2022 | 61.67 | 62.23 | 61.30 | 61.85 | 698,597 | +0.00(+0.00%) |
Oct 21, 2022 | 61.27 | 61.94 | 61.10 | 61.85 | 409,317 | +0.40(+0.64%) |
Oct 20, 2022 | 61.54 | 62.19 | 61.30 | 61.45 | 543,224 | -0.36(-0.58%) |
Oct 19, 2022 | 61.98 | 61.99 | 61.43 | 61.81 | 1,032,875 | -0.33(-0.53%) |
Oct 18, 2022 | 62.26 | 62.74 | 61.86 | 62.14 | 408,000 | +0.59(+0.96%) |
Oct 17, 2022 | 61.27 | 62.12 | 61.27 | 61.55 | 329,249 | +0.83(+1.37%) |
Oct 14, 2022 | 61.54 | 61.96 | 60.67 | 60.72 | 287,257 | -0.65(-1.05%) |
Oct 13, 2022 | 60.43 | 61.60 | 60.06 | 61.37 | 532,353 | +0.14(+0.24%) |
Oct 12, 2022 | 61.04 | 61.83 | 61.04 | 61.22 | 1,131,003 | -0.29(-0.47%) |
Oct 11, 2022 | 61.57 | 62.16 | 61.25 | 61.51 | 799,844 | -0.61(-0.98%) |
Oct 10, 2022 | 62.53 | 62.56 | 62.00 | 62.12 | 428,501 | -0.48(-0.77%) |
Oct 07, 2022 | 62.98 | 63.19 | 62.44 | 62.60 | 861,155 | -0.79(-1.25%) |
Oct 06, 2022 | 63.47 | 63.78 | 63.06 | 63.39 | 2,805,823 | -0.01(-0.02%) |
Oct 05, 2022 | 63.21 | 63.62 | 62.86 | 63.40 | 1,169,289 | -0.05(-0.08%) |
Oct 04, 2022 | 63.08 | 63.54 | 62.76 | 63.45 | 1,317,389 | +1.53(+2.48%) |
Oct 03, 2022 | 61.11 | 62.20 | 60.96 | 61.92 | 601,743 | +0.90(+1.48%) |
Sep 30, 2022 | 61.28 | 61.80 | 60.97 | 61.02 | 1,215,095 | -0.30(-0.49%) |
Sep 29, 2022 | 61.55 | 62.38 | 60.96 | 61.31 | 627,122 | -0.71(-1.15%) |
Sep 28, 2022 | 61.20 | 62.26 | 61.10 | 62.03 | 625,319 | +0.79(+1.29%) |
Sep 27, 2022 | 61.38 | 62.23 | 61.00 | 61.24 | 554,693 | +0.01(+0.02%) |
Sep 26, 2022 | 61.26 | 62.08 | 61.16 | 61.23 | 1,374,417 | -0.26(-0.42%) |
Sep 23, 2022 | 61.98 | 62.20 | 61.13 | 61.49 | 922,953 | -1.01(-1.62%) |
Sep 22, 2022 | 63.18 | 63.43 | 62.48 | 62.50 | 1,275,277 | -0.85(-1.34%) |
Sep 21, 2022 | 63.96 | 64.42 | 63.35 | 63.35 | 447,239 | -0.62(-0.96%) |
Sep 20, 2022 | 64.20 | 64.51 | 63.87 | 63.96 | 557,532 | -0.63(-0.97%) |
Sep 19, 2022 | 63.95 | 64.78 | 63.95 | 64.59 | 1,020,965 | +0.00(+0.00%) |
Sep 16, 2022 | 64.56 | 64.98 | 64.43 | 64.59 | 816,897 | -0.67(-1.02%) |
Sep 15, 2022 | 65.48 | 65.84 | 65.07 | 65.26 | 527,802 | -0.37(-0.56%) |
Sep 14, 2022 | 65.42 | 65.87 | 65.09 | 65.62 | 409,894 | +0.13(+0.21%) |
Sep 13, 2022 | 65.83 | 66.29 | 65.26 | 65.49 | 964,891 | -1.26(-1.89%) |
Sep 12, 2022 | 66.61 | 66.77 | 66.40 | 66.75 | 1,145,771 | +0.52(+0.79%) |
Sep 09, 2022 | 65.56 | 66.35 | 65.56 | 66.23 | 550,314 | +0.70(+1.07%) |
Sep 08, 2022 | 64.79 | 65.53 | 64.51 | 65.53 | 474,322 | +0.49(+0.76%) |
Sep 07, 2022 | 64.29 | 65.13 | 64.28 | 65.03 | 691,154 | +0.81(+1.26%) |
Sep 06, 2022 | 64.92 | 64.92 | 64.15 | 64.22 | 4,203,932 | -0.40(-0.61%) |
Sep 02, 2022 | 65.45 | 65.45 | 64.53 | 64.62 | 2,834,111 | -0.34(-0.52%) |
Sep 01, 2022 | 64.88 | 65.13 | 64.43 | 64.96 | 843,825 | -0.47(-0.72%) |
Aug 31, 2022 | 65.70 | 65.99 | 65.37 | 65.43 | 794,207 | -0.17(-0.26%) |
Aug 30, 2022 | 65.98 | 66.22 | 65.37 | 65.60 | 499,444 | -0.35(-0.52%) |
Aug 29, 2022 | 65.83 | 66.27 | 65.41 | 65.95 | 942,228 | -0.31(-0.46%) |
Aug 26, 2022 | 67.10 | 67.38 | 66.18 | 66.25 | 195,543 | -1.05(-1.56%) |
Aug 25, 2022 | 66.81 | 67.34 | 66.43 | 67.30 | 265,023 | +0.79(+1.19%) |
Aug 24, 2022 | 66.22 | 66.70 | 66.13 | 66.51 | 816,303 | +0.20(+0.30%) |
Aug 23, 2022 | 65.96 | 66.59 | 65.96 | 66.31 | 589,446 | +0.24(+0.36%) |
Aug 22, 2022 | 66.05 | 66.46 | 65.72 | 66.07 | 969,013 | -0.88(-1.31%) |
Aug 19, 2022 | 67.31 | 67.36 | 66.85 | 66.95 | 463,546 | -0.78(-1.15%) |
Aug 18, 2022 | 67.67 | 67.83 | 67.36 | 67.72 | 510,046 | +0.21(+0.31%) |
Aug 17, 2022 | 67.72 | 67.81 | 67.35 | 67.51 | 1,467,451 | -0.69(-1.02%) |
Aug 16, 2022 | 68.23 | 68.32 | 67.77 | 68.21 | 425,627 | -0.19(-0.28%) |
Aug 15, 2022 | 67.89 | 68.56 | 67.71 | 68.40 | 10,639,731 | +0.37(+0.54%) |
Aug 12, 2022 | 67.71 | 68.12 | 67.45 | 68.03 | 408,133 | +0.61(+0.90%) |
Aug 11, 2022 | 67.52 | 68.11 | 67.33 | 67.43 | 1,036,853 | +0.15(+0.23%) |
Aug 10, 2022 | 67.05 | 67.32 | 66.71 | 67.27 | 1,495,099 | +0.94(+1.42%) |
Aug 09, 2022 | 66.54 | 66.63 | 66.08 | 66.33 | 500,275 | -0.57(-0.85%) |
Aug 08, 2022 | 66.66 | 67.24 | 66.66 | 66.90 | 557,136 | +0.43(+0.65%) |
Aug 05, 2022 | 66.04 | 66.69 | 65.84 | 66.46 | 985,941 | +0.03(+0.04%) |
Aug 04, 2022 | 66.56 | 66.69 | 66.16 | 66.44 | 787,102 | +0.02(+0.03%) |
Aug 03, 2022 | 65.70 | 66.46 | 65.61 | 66.42 | 1,046,584 | +0.96(+1.47%) |
Aug 02, 2022 | 64.81 | 65.83 | 64.81 | 65.45 | 448,529 | +0.26(+0.40%) |