Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 63.94 | 64.49 | 63.68 | 64.17 | 132,373 | +0.02(+0.03%) |
Oct 28, 2022 | 64.74 | 64.95 | 63.12 | 64.15 | 246,238 | +0.07(+0.12%) |
Oct 27, 2022 | 63.62 | 64.59 | 63.44 | 64.08 | 123,655 | +0.69(+1.10%) |
Oct 26, 2022 | 65.01 | 65.04 | 63.30 | 63.39 | 107,904 | -1.62(-2.49%) |
Oct 25, 2022 | 62.86 | 65.82 | 62.86 | 65.01 | 142,635 | +2.44(+3.91%) |
Oct 24, 2022 | 62.41 | 62.70 | 61.58 | 62.56 | 156,858 | +0.80(+1.29%) |
Oct 21, 2022 | 61.00 | 62.46 | 60.63 | 61.77 | 188,169 | +1.30(+2.14%) |
Oct 20, 2022 | 60.39 | 61.72 | 60.19 | 60.47 | 155,531 | -0.37(-0.61%) |
Oct 19, 2022 | 61.28 | 62.51 | 60.20 | 60.84 | 147,275 | -1.11(-1.79%) |
Oct 18, 2022 | 62.45 | 62.79 | 60.85 | 61.95 | 175,633 | +0.60(+0.98%) |
Oct 17, 2022 | 60.76 | 64.80 | 60.76 | 61.35 | 207,371 | +1.60(+2.68%) |
Oct 14, 2022 | 62.20 | 62.66 | 59.46 | 59.75 | 85,127 | -1.82(-2.96%) |
Oct 13, 2022 | 60.14 | 61.70 | 59.17 | 61.57 | 97,361 | +1.26(+2.09%) |
Oct 12, 2022 | 61.67 | 61.67 | 60.21 | 60.31 | 71,691 | -0.92(-1.50%) |
Oct 11, 2022 | 60.57 | 61.92 | 59.95 | 61.23 | 134,488 | +0.98(+1.63%) |
Oct 10, 2022 | 59.83 | 60.83 | 59.79 | 60.25 | 66,705 | +0.51(+0.85%) |
Oct 07, 2022 | 60.36 | 60.70 | 59.46 | 59.74 | 78,169 | -1.15(-1.89%) |
Oct 06, 2022 | 62.71 | 62.71 | 60.72 | 60.89 | 64,010 | -1.65(-2.64%) |
Oct 05, 2022 | 63.49 | 63.93 | 62.05 | 62.53 | 79,774 | -1.85(-2.88%) |
Oct 04, 2022 | 64.17 | 65.71 | 63.52 | 64.39 | 80,207 | +0.75(+1.18%) |
Oct 03, 2022 | 62.81 | 63.91 | 62.64 | 63.64 | 103,874 | +1.30(+2.08%) |
Sep 30, 2022 | 61.38 | 62.77 | 61.32 | 62.34 | 155,591 | +0.60(+0.97%) |
Sep 29, 2022 | 62.68 | 63.10 | 61.32 | 61.74 | 151,700 | -1.37(-2.17%) |
Sep 28, 2022 | 61.17 | 63.36 | 60.17 | 63.11 | 100,079 | +2.78(+4.60%) |
Sep 27, 2022 | 60.98 | 61.42 | 59.85 | 60.33 | 92,003 | -0.92(-1.50%) |
Sep 26, 2022 | 62.92 | 62.92 | 60.98 | 61.25 | 103,519 | -2.13(-3.37%) |
Sep 23, 2022 | 63.51 | 64.33 | 62.82 | 63.38 | 69,806 | -0.82(-1.28%) |
Sep 22, 2022 | 64.54 | 65.05 | 63.80 | 64.21 | 63,018 | -0.88(-1.35%) |
Sep 21, 2022 | 66.72 | 67.35 | 65.07 | 65.09 | 54,010 | -1.29(-1.95%) |
Sep 20, 2022 | 67.55 | 68.17 | 65.90 | 66.38 | 53,163 | -1.78(-2.61%) |
Sep 19, 2022 | 68.00 | 68.27 | 66.83 | 68.16 | 55,242 | -0.33(-0.48%) |
Sep 16, 2022 | 67.84 | 68.61 | 66.96 | 68.49 | 173,599 | +0.40(+0.59%) |
Sep 15, 2022 | 68.35 | 68.82 | 68.08 | 68.08 | 61,848 | -0.54(-0.79%) |
Sep 14, 2022 | 69.45 | 69.45 | 68.06 | 68.62 | 63,285 | -1.07(-1.54%) |
Sep 13, 2022 | 71.08 | 71.20 | 69.48 | 69.70 | 94,298 | -2.40(-3.33%) |
Sep 12, 2022 | 72.09 | 72.55 | 71.70 | 72.10 | 55,613 | +0.48(+0.67%) |
Sep 09, 2022 | 71.09 | 72.00 | 70.69 | 71.62 | 57,562 | +0.36(+0.50%) |
Sep 08, 2022 | 70.25 | 71.49 | 69.84 | 71.26 | 87,935 | +0.88(+1.25%) |
Sep 07, 2022 | 69.74 | 70.63 | 69.30 | 70.38 | 93,536 | +0.54(+0.77%) |
Sep 06, 2022 | 69.24 | 70.06 | 68.73 | 69.84 | 57,450 | +0.55(+0.79%) |
Sep 02, 2022 | 69.88 | 70.23 | 69.18 | 69.29 | 78,706 | -0.51(-0.73%) |
Sep 01, 2022 | 68.75 | 69.92 | 68.12 | 69.81 | 79,257 | +0.74(+1.07%) |
Aug 31, 2022 | 68.50 | 69.36 | 67.90 | 69.06 | 160,047 | +0.59(+0.86%) |
Aug 30, 2022 | 69.14 | 70.51 | 67.87 | 68.48 | 112,881 | -0.04(-0.05%) |
Aug 29, 2022 | 69.94 | 69.94 | 68.03 | 68.51 | 94,259 | -1.35(-1.93%) |
Aug 26, 2022 | 71.99 | 71.99 | 69.26 | 69.86 | 126,435 | -2.34(-3.24%) |
Aug 25, 2022 | 72.65 | 72.90 | 71.91 | 72.20 | 144,988 | -0.20(-0.28%) |
Aug 24, 2022 | 72.22 | 72.94 | 71.96 | 72.40 | 88,217 | -0.27(-0.37%) |
Aug 23, 2022 | 74.90 | 76.08 | 72.46 | 72.66 | 94,294 | -2.73(-3.62%) |
Aug 22, 2022 | 77.55 | 77.55 | 75.28 | 75.39 | 58,521 | -2.52(-3.23%) |
Aug 19, 2022 | 80.28 | 80.28 | 77.61 | 77.91 | 82,385 | -2.22(-2.77%) |
Aug 18, 2022 | 81.17 | 81.58 | 79.98 | 80.13 | 100,905 | -1.33(-1.63%) |
Aug 17, 2022 | 81.08 | 81.74 | 80.49 | 81.46 | 40,804 | +0.00(+0.00%) |
Aug 16, 2022 | 82.46 | 82.46 | 80.73 | 81.46 | 56,858 | -0.73(-0.89%) |
Aug 15, 2022 | 81.93 | 82.21 | 80.98 | 82.19 | 54,785 | +0.59(+0.72%) |
Aug 12, 2022 | 80.15 | 81.61 | 79.45 | 81.61 | 53,232 | +1.41(+1.76%) |
Aug 11, 2022 | 80.36 | 81.18 | 79.54 | 80.20 | 52,168 | +0.49(+0.61%) |
Aug 10, 2022 | 78.79 | 80.03 | 78.14 | 79.71 | 89,655 | +1.83(+2.35%) |
Aug 09, 2022 | 77.57 | 77.92 | 76.92 | 77.88 | 85,945 | +0.80(+1.03%) |
Aug 08, 2022 | 77.31 | 78.04 | 76.34 | 77.08 | 69,679 | +0.07(+0.10%) |
Aug 05, 2022 | 77.78 | 77.78 | 76.04 | 77.01 | 70,688 | -0.67(-0.86%) |
Aug 04, 2022 | 77.72 | 77.81 | 75.90 | 77.68 | 88,567 | -0.80(-1.02%) |
Aug 03, 2022 | 78.93 | 79.48 | 78.33 | 78.47 | 80,618 | -0.03(-0.04%) |
Aug 02, 2022 | 77.89 | 79.32 | 76.87 | 78.50 | 65,703 | +0.32(+0.41%) |