Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 62.47 | 63.07 | 62.31 | 62.81 | 612,848 | -0.02(-0.03%) |
Oct 28, 2022 | 61.80 | 62.83 | 61.56 | 62.83 | 668,244 | +1.18(+1.91%) |
Oct 27, 2022 | 61.76 | 62.33 | 61.54 | 61.65 | 138,050 | +0.28(+0.46%) |
Oct 26, 2022 | 61.26 | 62.10 | 61.02 | 61.37 | 148,447 | +0.24(+0.40%) |
Oct 25, 2022 | 59.86 | 61.22 | 59.81 | 61.12 | 740,376 | +1.22(+2.03%) |
Oct 24, 2022 | 59.70 | 60.14 | 59.43 | 59.91 | 90,506 | +0.44(+0.74%) |
Oct 21, 2022 | 58.27 | 59.55 | 58.02 | 59.47 | 82,874 | +1.29(+2.21%) |
Oct 20, 2022 | 59.11 | 59.59 | 58.04 | 58.18 | 122,794 | -0.97(-1.65%) |
Oct 19, 2022 | 59.42 | 59.76 | 58.53 | 59.16 | 2,199,308 | -0.77(-1.28%) |
Oct 18, 2022 | 60.12 | 60.51 | 59.53 | 59.92 | 9,247,518 | +0.92(+1.55%) |
Oct 17, 2022 | 58.56 | 59.24 | 58.56 | 59.01 | 94,392 | +1.31(+2.26%) |
Oct 14, 2022 | 59.20 | 59.42 | 57.62 | 57.70 | 103,417 | -1.11(-1.89%) |
Oct 13, 2022 | 56.39 | 59.09 | 56.20 | 58.81 | 143,456 | +1.38(+2.41%) |
Oct 12, 2022 | 57.74 | 57.76 | 57.28 | 57.43 | 99,430 | -0.29(-0.51%) |
Oct 11, 2022 | 57.30 | 58.36 | 57.08 | 57.72 | 102,173 | +0.12(+0.20%) |
Oct 10, 2022 | 57.85 | 58.03 | 57.28 | 57.61 | 75,835 | -0.02(-0.03%) |
Oct 07, 2022 | 58.43 | 58.43 | 57.38 | 57.63 | 65,173 | -1.35(-2.30%) |
Oct 06, 2022 | 59.20 | 59.59 | 58.80 | 58.98 | 276,372 | -0.57(-0.96%) |
Oct 05, 2022 | 59.23 | 59.78 | 58.69 | 59.55 | 94,325 | -0.48(-0.80%) |
Oct 04, 2022 | 58.76 | 60.03 | 58.76 | 60.03 | 117,289 | +2.23(+3.86%) |
Oct 03, 2022 | 57.07 | 58.15 | 56.40 | 57.80 | 367,851 | +1.48(+2.63%) |
Sep 30, 2022 | 56.64 | 57.40 | 56.20 | 56.32 | 108,614 | -0.39(-0.69%) |
Sep 29, 2022 | 57.41 | 57.41 | 56.16 | 56.71 | 160,031 | -1.29(-2.22%) |
Sep 28, 2022 | 56.98 | 58.28 | 56.76 | 58.00 | 850,361 | +1.40(+2.48%) |
Sep 27, 2022 | 57.41 | 57.60 | 56.14 | 56.59 | 5,463,070 | -0.19(-0.34%) |
Sep 26, 2022 | 57.36 | 57.94 | 56.54 | 56.79 | 776,633 | -0.92(-1.59%) |
Sep 23, 2022 | 58.23 | 58.23 | 56.98 | 57.70 | 117,407 | -1.33(-2.26%) |
Sep 22, 2022 | 60.13 | 60.13 | 58.92 | 59.04 | 189,934 | -1.07(-1.78%) |
Sep 21, 2022 | 61.28 | 61.67 | 60.09 | 60.11 | 85,082 | -0.86(-1.41%) |
Sep 20, 2022 | 61.48 | 61.48 | 60.58 | 60.97 | 91,354 | -0.95(-1.54%) |
Sep 19, 2022 | 60.58 | 62.02 | 60.58 | 61.92 | 76,460 | +0.78(+1.27%) |
Sep 16, 2022 | 61.07 | 61.24 | 60.63 | 61.14 | 94,751 | -0.76(-1.22%) |
Sep 15, 2022 | 61.91 | 62.73 | 61.69 | 61.90 | 60,682 | -0.22(-0.36%) |
Sep 14, 2022 | 62.38 | 62.38 | 61.53 | 62.12 | 85,354 | -0.13(-0.20%) |
Sep 13, 2022 | 63.08 | 63.40 | 62.03 | 62.25 | 56,639 | -2.20(-3.41%) |
Sep 12, 2022 | 64.15 | 64.79 | 64.15 | 64.45 | 88,704 | +0.67(+1.05%) |
Sep 09, 2022 | 63.20 | 63.85 | 63.16 | 63.78 | 58,499 | +1.06(+1.68%) |
Sep 08, 2022 | 61.86 | 62.72 | 61.54 | 62.72 | 107,988 | +0.45(+0.72%) |
Sep 07, 2022 | 60.83 | 62.31 | 60.83 | 62.28 | 80,460 | +1.37(+2.24%) |
Sep 06, 2022 | 61.61 | 61.61 | 60.63 | 60.91 | 403,557 | -0.48(-0.79%) |
Sep 02, 2022 | 62.40 | 62.63 | 61.14 | 61.39 | 177,341 | -0.34(-0.55%) |
Sep 01, 2022 | 61.72 | 61.73 | 61.08 | 61.73 | 123,662 | -0.47(-0.76%) |
Aug 31, 2022 | 62.82 | 62.82 | 62.10 | 62.21 | 114,622 | -0.44(-0.70%) |
Aug 30, 2022 | 63.65 | 63.65 | 62.44 | 62.64 | 59,801 | -0.84(-1.33%) |
Aug 29, 2022 | 63.42 | 63.94 | 63.18 | 63.49 | 377,885 | -0.31(-0.49%) |
Aug 26, 2022 | 65.62 | 65.62 | 63.76 | 63.80 | 48,279 | -1.74(-2.66%) |
Aug 25, 2022 | 64.80 | 65.55 | 64.61 | 65.54 | 264,958 | +0.99(+1.53%) |
Aug 24, 2022 | 64.22 | 64.71 | 64.12 | 64.55 | 765,820 | +0.24(+0.38%) |
Aug 23, 2022 | 64.45 | 64.98 | 64.30 | 64.31 | 6,136,880 | -0.06(-0.09%) |
Aug 22, 2022 | 64.98 | 64.98 | 64.22 | 64.37 | 161,481 | -1.33(-2.02%) |
Aug 19, 2022 | 66.08 | 66.19 | 65.57 | 65.70 | 37,824 | -0.88(-1.32%) |
Aug 18, 2022 | 66.26 | 66.66 | 66.21 | 66.58 | 50,999 | +0.54(+0.82%) |
Aug 17, 2022 | 66.29 | 66.38 | 65.65 | 66.04 | 76,711 | -0.87(-1.30%) |
Aug 16, 2022 | 66.33 | 67.13 | 66.33 | 66.91 | 45,117 | +0.50(+0.76%) |
Aug 15, 2022 | 65.80 | 66.46 | 65.79 | 66.40 | 242,594 | +0.11(+0.16%) |
Aug 12, 2022 | 65.72 | 66.30 | 65.49 | 66.30 | 125,525 | +0.95(+1.45%) |
Aug 11, 2022 | 65.48 | 65.89 | 65.28 | 65.35 | 60,818 | +0.47(+0.72%) |
Aug 10, 2022 | 64.53 | 65.01 | 64.48 | 64.88 | 49,048 | +1.32(+2.07%) |
Aug 09, 2022 | 63.82 | 63.84 | 63.33 | 63.56 | 44,800 | -0.27(-0.43%) |
Aug 08, 2022 | 63.81 | 64.38 | 63.72 | 63.84 | 70,743 | +0.38(+0.60%) |
Aug 05, 2022 | 62.88 | 63.61 | 62.88 | 63.46 | 70,742 | +0.20(+0.32%) |
Aug 04, 2022 | 63.73 | 63.73 | 63.24 | 63.25 | 135,563 | -0.48(-0.76%) |
Aug 03, 2022 | 63.61 | 63.94 | 63.19 | 63.74 | 63,287 | +0.54(+0.86%) |
Aug 02, 2022 | 63.72 | 63.91 | 63.20 | 63.20 | 683,070 | -0.81(-1.27%) |