Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 70.30 | 70.88 | 70.07 | 70.16 | 2,890,089 | -0.74(-1.04%) |
Oct 28, 2022 | 69.59 | 71.18 | 69.03 | 70.90 | 2,503,478 | +1.59(+2.30%) |
Oct 27, 2022 | 69.37 | 70.58 | 69.18 | 69.31 | 2,304,124 | +0.78(+1.13%) |
Oct 26, 2022 | 68.61 | 69.71 | 68.22 | 68.53 | 2,405,975 | +0.22(+0.32%) |
Oct 25, 2022 | 66.55 | 68.90 | 66.37 | 68.31 | 3,317,329 | +1.45(+2.17%) |
Oct 24, 2022 | 65.89 | 67.27 | 65.69 | 66.86 | 2,887,992 | +1.33(+2.03%) |
Oct 21, 2022 | 61.52 | 65.71 | 61.13 | 65.53 | 3,475,128 | +4.04(+6.57%) |
Oct 20, 2022 | 61.30 | 62.95 | 60.93 | 61.49 | 3,028,292 | +0.27(+0.45%) |
Oct 19, 2022 | 60.35 | 62.53 | 59.84 | 61.22 | 3,496,428 | +0.14(+0.23%) |
Oct 18, 2022 | 62.03 | 62.18 | 56.17 | 61.08 | 6,353,018 | +0.58(+0.96%) |
Oct 17, 2022 | 59.39 | 61.93 | 59.39 | 60.50 | 3,739,367 | +2.56(+4.42%) |
Oct 14, 2022 | 60.58 | 61.56 | 57.74 | 57.94 | 2,840,515 | -2.27(-3.76%) |
Oct 13, 2022 | 56.19 | 60.58 | 55.57 | 60.21 | 2,108,004 | +3.17(+5.55%) |
Oct 12, 2022 | 57.28 | 58.31 | 56.81 | 57.04 | 1,767,119 | -0.62(-1.07%) |
Oct 11, 2022 | 57.84 | 58.85 | 57.29 | 57.65 | 2,003,572 | -0.77(-1.31%) |
Oct 10, 2022 | 59.49 | 59.75 | 58.17 | 58.42 | 1,244,599 | -0.46(-0.79%) |
Oct 07, 2022 | 60.15 | 60.15 | 58.43 | 58.89 | 1,880,183 | -1.75(-2.89%) |
Oct 06, 2022 | 61.55 | 62.06 | 60.56 | 60.64 | 1,390,331 | -1.39(-2.25%) |
Oct 05, 2022 | 60.90 | 62.39 | 60.76 | 62.04 | 1,375,554 | -0.17(-0.27%) |
Oct 04, 2022 | 60.97 | 62.24 | 60.75 | 62.21 | 2,412,321 | +2.37(+3.96%) |
Oct 03, 2022 | 58.37 | 60.45 | 57.11 | 59.84 | 2,764,861 | +2.18(+3.78%) |
Sep 30, 2022 | 58.35 | 59.29 | 57.53 | 57.65 | 2,535,171 | -0.27(-0.46%) |
Sep 29, 2022 | 58.43 | 58.69 | 57.54 | 57.92 | 2,189,806 | -1.42(-2.39%) |
Sep 28, 2022 | 57.87 | 59.67 | 57.28 | 59.34 | 2,390,610 | +1.83(+3.18%) |
Sep 27, 2022 | 59.26 | 59.53 | 56.59 | 57.51 | 2,993,116 | -1.25(-2.12%) |
Sep 26, 2022 | 59.32 | 60.06 | 58.36 | 58.76 | 4,203,699 | -0.96(-1.60%) |
Sep 23, 2022 | 61.46 | 61.62 | 58.85 | 59.71 | 2,723,244 | -2.30(-3.71%) |
Sep 22, 2022 | 63.99 | 63.99 | 61.81 | 62.01 | 1,281,228 | -1.59(-2.49%) |
Sep 21, 2022 | 65.13 | 65.95 | 63.59 | 63.60 | 2,019,438 | -1.11(-1.71%) |
Sep 20, 2022 | 65.78 | 66.02 | 64.23 | 64.71 | 1,799,893 | -1.80(-2.71%) |
Sep 19, 2022 | 64.91 | 66.91 | 64.91 | 66.51 | 1,383,521 | +0.72(+1.10%) |
Sep 16, 2022 | 66.05 | 66.28 | 64.92 | 65.78 | 3,009,934 | -1.22(-1.82%) |
Sep 15, 2022 | 67.00 | 68.34 | 66.84 | 67.00 | 1,561,864 | +0.00(+0.00%) |
Sep 14, 2022 | 67.68 | 68.05 | 66.16 | 67.00 | 2,286,741 | -0.69(-1.01%) |
Sep 13, 2022 | 67.78 | 69.22 | 67.45 | 67.69 | 2,352,956 | -1.93(-2.78%) |
Sep 12, 2022 | 69.07 | 70.14 | 68.88 | 69.62 | 3,319,602 | +1.12(+1.63%) |
Sep 09, 2022 | 67.98 | 68.77 | 67.76 | 68.51 | 2,812,484 | +0.88(+1.30%) |
Sep 08, 2022 | 64.98 | 67.63 | 64.28 | 67.62 | 2,615,294 | +2.18(+3.33%) |
Sep 07, 2022 | 63.65 | 65.65 | 63.39 | 65.45 | 2,190,446 | +1.58(+2.47%) |
Sep 06, 2022 | 63.95 | 64.10 | 62.75 | 63.87 | 1,429,982 | +0.36(+0.56%) |
Sep 02, 2022 | 65.42 | 66.11 | 63.04 | 63.51 | 1,827,113 | -0.85(-1.33%) |
Sep 01, 2022 | 63.81 | 64.40 | 62.57 | 64.37 | 1,476,449 | +0.23(+0.35%) |
Aug 31, 2022 | 65.45 | 65.45 | 63.93 | 64.14 | 1,981,685 | -0.69(-1.06%) |
Aug 30, 2022 | 65.01 | 65.33 | 63.99 | 64.83 | 1,346,744 | +0.34(+0.52%) |
Aug 29, 2022 | 64.36 | 65.13 | 63.95 | 64.49 | 1,438,943 | -0.38(-0.59%) |
Aug 26, 2022 | 67.45 | 67.77 | 64.86 | 64.87 | 1,050,976 | -2.38(-3.54%) |
Aug 25, 2022 | 66.37 | 67.52 | 66.19 | 67.26 | 1,039,183 | +1.07(+1.62%) |
Aug 24, 2022 | 66.20 | 66.85 | 65.70 | 66.19 | 1,003,958 | -0.23(-0.34%) |
Aug 23, 2022 | 66.57 | 67.14 | 66.37 | 66.41 | 654,593 | -0.10(-0.16%) |
Aug 22, 2022 | 66.54 | 67.02 | 66.04 | 66.52 | 1,115,161 | -1.30(-1.91%) |
Aug 19, 2022 | 68.89 | 68.89 | 67.51 | 67.81 | 1,424,324 | -1.82(-2.61%) |
Aug 18, 2022 | 69.04 | 69.74 | 68.67 | 69.63 | 1,008,539 | +0.23(+0.32%) |
Aug 17, 2022 | 68.76 | 69.87 | 68.52 | 69.41 | 1,190,422 | -0.49(-0.70%) |
Aug 16, 2022 | 69.43 | 70.57 | 69.43 | 69.89 | 1,503,214 | +0.02(+0.03%) |
Aug 15, 2022 | 69.57 | 70.21 | 69.28 | 69.88 | 1,136,576 | -0.44(-0.63%) |
Aug 12, 2022 | 69.56 | 70.34 | 69.13 | 70.32 | 1,690,711 | +1.33(+1.93%) |
Aug 11, 2022 | 69.06 | 69.51 | 68.52 | 68.98 | 1,070,290 | +0.93(+1.37%) |
Aug 10, 2022 | 67.46 | 68.59 | 67.33 | 68.06 | 1,277,989 | +2.01(+3.04%) |
Aug 09, 2022 | 66.21 | 66.39 | 65.50 | 66.05 | 953,280 | +0.08(+0.11%) |
Aug 08, 2022 | 67.00 | 67.22 | 65.96 | 65.97 | 1,367,801 | -0.34(-0.51%) |
Aug 05, 2022 | 65.55 | 66.69 | 65.40 | 66.31 | 1,566,912 | +0.31(+0.47%) |
Aug 04, 2022 | 66.70 | 67.22 | 65.92 | 66.00 | 1,923,115 | -0.65(-0.97%) |
Aug 03, 2022 | 65.98 | 66.72 | 65.23 | 66.65 | 1,849,305 | +1.69(+2.60%) |
Aug 02, 2022 | 65.23 | 65.82 | 64.61 | 64.96 | 1,512,775 | -1.07(-1.62%) |