Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 65.89 | 66.64 | 65.66 | 66.44 | 21,483 | +0.41(+0.62%) |
Oct 28, 2022 | 66.16 | 66.37 | 64.98 | 66.03 | 14,434 | -0.50(-0.75%) |
Oct 27, 2022 | 66.38 | 67.47 | 64.75 | 66.53 | 26,514 | -0.08(-0.12%) |
Oct 26, 2022 | 64.80 | 66.80 | 64.78 | 66.61 | 11,572 | +1.42(+2.18%) |
Oct 25, 2022 | 63.29 | 65.65 | 63.26 | 65.19 | 26,938 | +3.98(+6.50%) |
Oct 24, 2022 | 61.41 | 61.74 | 60.32 | 61.21 | 20,657 | +0.57(+0.94%) |
Oct 21, 2022 | 59.50 | 62.50 | 59.30 | 60.64 | 15,792 | +1.00(+1.68%) |
Oct 20, 2022 | 59.65 | 60.91 | 59.63 | 59.64 | 17,173 | +0.16(+0.27%) |
Oct 19, 2022 | 59.97 | 60.08 | 57.95 | 59.48 | 11,347 | -2.58(-4.16%) |
Oct 18, 2022 | 62.49 | 62.49 | 60.11 | 62.06 | 23,501 | +0.89(+1.45%) |
Oct 17, 2022 | 59.74 | 61.48 | 59.52 | 61.17 | 12,110 | +3.64(+6.34%) |
Oct 14, 2022 | 59.56 | 59.59 | 57.53 | 57.53 | 16,920 | -0.69(-1.19%) |
Oct 13, 2022 | 55.41 | 59.02 | 55.27 | 58.22 | 32,456 | +2.74(+4.94%) |
Oct 12, 2022 | 55.01 | 55.90 | 55.01 | 55.48 | 16,628 | +0.65(+1.19%) |
Oct 11, 2022 | 56.08 | 56.44 | 54.72 | 54.83 | 40,254 | -1.40(-2.49%) |
Oct 10, 2022 | 57.22 | 57.40 | 55.56 | 56.23 | 22,083 | -0.96(-1.68%) |
Oct 07, 2022 | 57.40 | 57.50 | 56.60 | 57.19 | 9,369 | -1.34(-2.29%) |
Oct 06, 2022 | 59.29 | 59.51 | 58.11 | 58.53 | 13,626 | +0.21(+0.36%) |
Oct 05, 2022 | 57.98 | 59.62 | 57.26 | 58.32 | 11,055 | -2.12(-3.51%) |
Oct 04, 2022 | 58.30 | 61.23 | 58.30 | 60.44 | 41,444 | +5.88(+10.78%) |
Oct 03, 2022 | 55.27 | 55.56 | 54.18 | 54.56 | 36,255 | -0.24(-0.44%) |
Sep 30, 2022 | 55.00 | 55.45 | 54.70 | 54.80 | 9,843 | -0.13(-0.24%) |
Sep 29, 2022 | 54.60 | 55.46 | 54.33 | 54.93 | 32,057 | -1.13(-2.02%) |
Sep 28, 2022 | 55.15 | 56.27 | 54.74 | 56.06 | 20,013 | +0.85(+1.54%) |
Sep 27, 2022 | 54.97 | 56.17 | 54.59 | 55.21 | 69,908 | +1.48(+2.75%) |
Sep 26, 2022 | 53.68 | 54.60 | 53.32 | 53.73 | 42,631 | +0.78(+1.47%) |
Sep 23, 2022 | 53.77 | 53.77 | 52.87 | 52.95 | 23,549 | -2.01(-3.66%) |
Sep 22, 2022 | 56.34 | 56.41 | 54.79 | 54.96 | 30,935 | -1.39(-2.47%) |
Sep 21, 2022 | 57.63 | 57.78 | 56.29 | 56.35 | 12,076 | -2.39(-4.07%) |
Sep 20, 2022 | 58.54 | 59.26 | 58.30 | 58.74 | 19,058 | -0.34(-0.58%) |
Sep 19, 2022 | 58.65 | 59.08 | 58.45 | 59.08 | 12,898 | +0.05(+0.08%) |
Sep 16, 2022 | 59.36 | 59.56 | 58.82 | 59.03 | 11,917 | -0.78(-1.30%) |
Sep 15, 2022 | 58.87 | 61.03 | 58.87 | 59.81 | 11,162 | -0.20(-0.34%) |
Sep 14, 2022 | 59.52 | 61.22 | 59.11 | 60.01 | 13,077 | -0.41(-0.68%) |
Sep 13, 2022 | 61.87 | 62.01 | 59.70 | 60.42 | 12,224 | -2.41(-3.84%) |
Sep 12, 2022 | 62.39 | 62.88 | 62.31 | 62.83 | 41,922 | +2.88(+4.80%) |
Sep 09, 2022 | 59.62 | 60.18 | 58.52 | 59.95 | 38,107 | +1.22(+2.08%) |
Sep 08, 2022 | 57.41 | 59.44 | 57.31 | 58.73 | 137,798 | -0.76(-1.28%) |
Sep 07, 2022 | 57.95 | 59.79 | 57.95 | 59.49 | 55,311 | +1.08(+1.85%) |
Sep 06, 2022 | 58.99 | 59.12 | 57.91 | 58.41 | 35,470 | -0.37(-0.63%) |
Sep 02, 2022 | 59.31 | 59.98 | 58.78 | 58.78 | 45,382 | -1.20(-2.00%) |
Sep 01, 2022 | 59.98 | 60.02 | 58.77 | 59.98 | 27,439 | -2.97(-4.72%) |
Aug 31, 2022 | 62.68 | 63.38 | 62.67 | 62.95 | 34,799 | +1.33(+2.16%) |
Aug 30, 2022 | 63.25 | 63.33 | 61.59 | 61.62 | 46,532 | -0.58(-0.93%) |
Aug 29, 2022 | 62.93 | 63.25 | 61.91 | 62.20 | 20,751 | -0.18(-0.29%) |
Aug 26, 2022 | 64.72 | 65.14 | 62.38 | 62.38 | 18,576 | -2.55(-3.93%) |
Aug 25, 2022 | 64.76 | 65.40 | 64.66 | 64.93 | 15,777 | +0.14(+0.22%) |
Aug 24, 2022 | 63.93 | 64.85 | 63.93 | 64.79 | 19,797 | +0.92(+1.44%) |
Aug 23, 2022 | 63.01 | 64.28 | 63.01 | 63.87 | 62,058 | +1.04(+1.66%) |
Aug 22, 2022 | 63.17 | 63.30 | 62.83 | 62.83 | 39,802 | -1.18(-1.84%) |
Aug 19, 2022 | 64.07 | 64.42 | 63.78 | 64.01 | 10,841 | -0.55(-0.85%) |
Aug 18, 2022 | 64.92 | 65.41 | 64.56 | 64.56 | 23,704 | -0.78(-1.19%) |
Aug 17, 2022 | 64.37 | 65.67 | 64.37 | 65.34 | 6,991 | +0.27(+0.41%) |
Aug 16, 2022 | 65.04 | 65.32 | 64.75 | 65.07 | 12,026 | +0.35(+0.54%) |
Aug 15, 2022 | 65.39 | 65.43 | 64.67 | 64.72 | 19,298 | -0.45(-0.69%) |
Aug 12, 2022 | 63.70 | 65.55 | 63.35 | 65.17 | 84,535 | +7.87(+13.73%) |
Aug 11, 2022 | 57.32 | 57.46 | 57.08 | 57.30 | 11,619 | +1.26(+2.25%) |
Aug 10, 2022 | 55.62 | 56.09 | 55.44 | 56.04 | 51,044 | +4.15(+8.00%) |
Aug 09, 2022 | 52.73 | 52.73 | 51.79 | 51.89 | 28,207 | -1.19(-2.25%) |
Aug 08, 2022 | 53.25 | 53.88 | 53.01 | 53.08 | 16,121 | +0.68(+1.31%) |
Aug 05, 2022 | 52.55 | 53.40 | 52.01 | 52.40 | 13,337 | -0.33(-0.64%) |
Aug 04, 2022 | 51.83 | 52.80 | 51.78 | 52.73 | 54,253 | +1.83(+3.60%) |
Aug 03, 2022 | 50.43 | 50.93 | 50.14 | 50.90 | 26,397 | +1.68(+3.41%) |
Aug 02, 2022 | 49.05 | 49.89 | 48.92 | 49.22 | 61,079 | -1.36(-2.69%) |