Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 64.14 | 65.47 | 63.46 | 65.26 | 527,303 | +0.95(+1.47%) |
Oct 28, 2022 | 64.21 | 64.89 | 63.05 | 64.31 | 245,809 | +0.51(+0.80%) |
Oct 27, 2022 | 63.94 | 65.06 | 63.44 | 63.80 | 237,459 | +0.50(+0.79%) |
Oct 26, 2022 | 62.50 | 64.75 | 61.77 | 63.30 | 253,167 | +1.53(+2.47%) |
Oct 25, 2022 | 59.98 | 62.00 | 59.59 | 61.77 | 247,402 | +1.74(+2.90%) |
Oct 24, 2022 | 60.29 | 60.77 | 59.32 | 60.03 | 222,125 | +0.13(+0.21%) |
Oct 21, 2022 | 58.35 | 59.98 | 57.57 | 59.90 | 296,376 | +2.03(+3.50%) |
Oct 20, 2022 | 59.39 | 59.89 | 57.65 | 57.88 | 217,629 | -1.21(-2.05%) |
Oct 19, 2022 | 59.75 | 60.21 | 58.59 | 59.09 | 213,607 | -1.50(-2.47%) |
Oct 18, 2022 | 61.30 | 62.05 | 59.85 | 60.58 | 247,514 | +1.00(+1.69%) |
Oct 17, 2022 | 59.46 | 60.04 | 59.11 | 59.58 | 296,511 | +1.55(+2.66%) |
Oct 14, 2022 | 60.36 | 60.85 | 57.78 | 58.03 | 211,998 | -2.02(-3.36%) |
Oct 13, 2022 | 56.76 | 60.07 | 55.84 | 60.05 | 333,727 | +1.86(+3.20%) |
Oct 12, 2022 | 59.76 | 59.76 | 57.91 | 58.19 | 190,643 | -1.42(-2.38%) |
Oct 11, 2022 | 59.56 | 60.60 | 58.87 | 59.61 | 158,022 | -0.02(-0.03%) |
Oct 10, 2022 | 59.49 | 60.14 | 59.01 | 59.63 | 141,009 | +0.39(+0.66%) |
Oct 07, 2022 | 60.51 | 60.67 | 58.83 | 59.23 | 208,252 | -1.92(-3.14%) |
Oct 06, 2022 | 61.27 | 62.10 | 60.79 | 61.15 | 156,807 | -0.58(-0.94%) |
Oct 05, 2022 | 60.97 | 62.06 | 60.21 | 61.74 | 218,998 | -0.60(-0.96%) |
Oct 04, 2022 | 60.19 | 62.37 | 59.87 | 62.34 | 243,743 | +3.49(+5.94%) |
Oct 03, 2022 | 58.10 | 59.38 | 58.04 | 58.84 | 339,006 | +1.58(+2.75%) |
Sep 30, 2022 | 58.73 | 59.44 | 57.17 | 57.27 | 245,742 | -1.29(-2.20%) |
Sep 29, 2022 | 58.70 | 58.71 | 57.48 | 58.56 | 203,273 | -1.18(-1.98%) |
Sep 28, 2022 | 58.42 | 60.17 | 58.02 | 59.74 | 225,169 | +1.82(+3.14%) |
Sep 27, 2022 | 58.89 | 59.44 | 57.27 | 57.92 | 204,529 | -0.11(-0.19%) |
Sep 26, 2022 | 57.82 | 59.19 | 57.51 | 58.02 | 244,011 | -0.03(-0.05%) |
Sep 23, 2022 | 59.48 | 59.77 | 57.00 | 58.05 | 271,856 | -2.23(-3.71%) |
Sep 22, 2022 | 61.32 | 61.44 | 60.04 | 60.29 | 312,005 | -1.43(-2.31%) |
Sep 21, 2022 | 62.11 | 63.32 | 61.39 | 61.72 | 243,247 | +0.25(+0.40%) |
Sep 20, 2022 | 61.77 | 61.77 | 60.75 | 61.47 | 129,111 | -1.11(-1.78%) |
Sep 19, 2022 | 60.54 | 62.77 | 60.54 | 62.58 | 147,948 | +1.25(+2.04%) |
Sep 16, 2022 | 60.99 | 61.52 | 60.32 | 61.33 | 540,002 | -0.45(-0.73%) |
Sep 15, 2022 | 61.83 | 62.70 | 61.58 | 61.78 | 170,283 | -0.49(-0.78%) |
Sep 14, 2022 | 62.28 | 62.33 | 61.23 | 62.27 | 165,442 | +0.10(+0.16%) |
Sep 13, 2022 | 63.80 | 64.17 | 61.71 | 62.17 | 243,653 | -3.05(-4.68%) |
Sep 12, 2022 | 64.38 | 65.24 | 64.03 | 65.23 | 221,483 | +1.20(+1.87%) |
Sep 09, 2022 | 61.94 | 64.17 | 61.94 | 64.03 | 231,643 | +2.48(+4.04%) |
Sep 08, 2022 | 60.29 | 61.56 | 59.84 | 61.55 | 176,020 | +0.57(+0.93%) |
Sep 07, 2022 | 59.41 | 61.04 | 59.23 | 60.98 | 162,599 | +1.69(+2.85%) |
Sep 06, 2022 | 60.13 | 60.13 | 58.32 | 59.29 | 173,385 | -0.74(-1.23%) |
Sep 02, 2022 | 62.02 | 62.02 | 59.65 | 60.02 | 145,543 | -1.16(-1.89%) |
Sep 01, 2022 | 60.91 | 61.27 | 59.77 | 61.18 | 169,907 | -0.05(-0.08%) |
Aug 31, 2022 | 62.16 | 62.32 | 61.01 | 61.23 | 136,777 | -1.01(-1.62%) |
Aug 30, 2022 | 63.89 | 63.97 | 61.80 | 62.24 | 86,373 | -1.28(-2.01%) |
Aug 29, 2022 | 63.00 | 64.31 | 62.11 | 63.52 | 186,458 | +0.41(+0.65%) |
Aug 26, 2022 | 66.71 | 67.01 | 63.04 | 63.11 | 203,250 | -3.65(-5.47%) |
Aug 25, 2022 | 66.00 | 66.87 | 65.88 | 66.76 | 107,224 | +1.07(+1.63%) |
Aug 24, 2022 | 65.43 | 66.32 | 65.31 | 65.69 | 102,218 | +0.50(+0.77%) |
Aug 23, 2022 | 66.16 | 66.97 | 65.14 | 65.19 | 173,746 | -1.26(-1.89%) |
Aug 22, 2022 | 66.72 | 66.96 | 66.13 | 66.44 | 214,319 | -1.31(-1.93%) |
Aug 19, 2022 | 69.07 | 69.07 | 67.36 | 67.75 | 204,426 | -2.00(-2.87%) |
Aug 18, 2022 | 69.16 | 70.00 | 69.16 | 69.75 | 147,943 | +0.69(+0.99%) |
Aug 17, 2022 | 68.91 | 69.80 | 68.28 | 69.07 | 172,854 | -1.04(-1.48%) |
Aug 16, 2022 | 69.95 | 70.60 | 69.39 | 70.11 | 173,641 | -0.61(-0.86%) |
Aug 15, 2022 | 68.56 | 71.01 | 68.38 | 70.71 | 235,173 | +1.13(+1.62%) |
Aug 12, 2022 | 67.74 | 69.80 | 67.10 | 69.59 | 288,512 | +1.94(+2.87%) |
Aug 11, 2022 | 68.81 | 70.29 | 67.50 | 67.64 | 471,630 | -2.07(-2.97%) |
Aug 10, 2022 | 68.54 | 69.73 | 67.91 | 69.71 | 186,890 | +3.01(+4.52%) |
Aug 09, 2022 | 67.54 | 67.54 | 65.96 | 66.70 | 166,248 | -0.87(-1.29%) |
Aug 08, 2022 | 67.83 | 68.69 | 67.06 | 67.57 | 198,384 | +0.39(+0.58%) |
Aug 05, 2022 | 66.44 | 67.75 | 66.22 | 67.18 | 173,940 | -0.02(-0.03%) |
Aug 04, 2022 | 65.78 | 67.21 | 65.62 | 67.20 | 145,252 | +1.42(+2.16%) |
Aug 03, 2022 | 65.86 | 66.36 | 64.70 | 65.78 | 124,142 | +0.80(+1.22%) |
Aug 02, 2022 | 65.35 | 65.78 | 64.70 | 64.98 | 144,091 | -0.73(-1.11%) |