Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 65.04 | 65.97 | 64.71 | 65.20 | 460,259 | +0.10(+0.16%) |
Oct 28, 2022 | 65.00 | 65.53 | 64.68 | 65.09 | 476,727 | +0.56(+0.87%) |
Oct 27, 2022 | 63.98 | 65.71 | 63.77 | 64.53 | 368,733 | +1.09(+1.72%) |
Oct 26, 2022 | 63.12 | 63.87 | 62.57 | 63.44 | 370,593 | +0.96(+1.54%) |
Oct 25, 2022 | 61.28 | 62.63 | 61.28 | 62.48 | 302,708 | +1.21(+1.98%) |
Oct 24, 2022 | 61.32 | 62.25 | 61.10 | 61.26 | 242,657 | +0.22(+0.37%) |
Oct 21, 2022 | 61.07 | 61.28 | 59.71 | 61.04 | 438,187 | +0.52(+0.86%) |
Oct 20, 2022 | 61.55 | 61.55 | 60.43 | 60.52 | 453,040 | -0.64(-1.05%) |
Oct 19, 2022 | 60.63 | 61.47 | 60.44 | 61.16 | 312,062 | -0.35(-0.56%) |
Oct 18, 2022 | 61.14 | 62.10 | 61.05 | 61.51 | 358,197 | +1.08(+1.79%) |
Oct 17, 2022 | 59.99 | 61.66 | 59.64 | 60.42 | 328,298 | +1.40(+2.37%) |
Oct 14, 2022 | 61.26 | 61.68 | 58.99 | 59.02 | 344,584 | -2.02(-3.30%) |
Oct 13, 2022 | 57.97 | 61.08 | 57.92 | 61.04 | 409,666 | +2.26(+3.84%) |
Oct 12, 2022 | 59.20 | 59.20 | 58.19 | 58.78 | 268,702 | -0.64(-1.07%) |
Oct 11, 2022 | 57.68 | 59.98 | 57.45 | 59.42 | 426,280 | +1.48(+2.55%) |
Oct 10, 2022 | 58.20 | 58.91 | 57.86 | 57.94 | 232,235 | +0.04(+0.06%) |
Oct 07, 2022 | 58.85 | 58.85 | 57.57 | 57.90 | 307,111 | -0.91(-1.54%) |
Oct 06, 2022 | 59.93 | 59.93 | 58.76 | 58.81 | 307,018 | -1.32(-2.19%) |
Oct 05, 2022 | 60.43 | 60.43 | 59.42 | 60.13 | 227,757 | -1.20(-1.96%) |
Oct 04, 2022 | 59.92 | 61.38 | 59.87 | 61.33 | 284,719 | +1.47(+2.45%) |
Oct 03, 2022 | 59.13 | 60.39 | 58.64 | 59.86 | 231,126 | +1.65(+2.84%) |
Sep 30, 2022 | 60.29 | 60.39 | 58.11 | 58.21 | 391,974 | -1.58(-2.64%) |
Sep 29, 2022 | 61.07 | 61.07 | 58.95 | 59.79 | 352,815 | -1.73(-2.81%) |
Sep 28, 2022 | 61.40 | 62.10 | 60.47 | 61.52 | 322,169 | +0.90(+1.48%) |
Sep 27, 2022 | 62.58 | 62.75 | 60.49 | 60.62 | 242,636 | -1.64(-2.64%) |
Sep 26, 2022 | 63.39 | 63.44 | 61.43 | 62.26 | 267,305 | -1.19(-1.87%) |
Sep 23, 2022 | 64.15 | 64.33 | 62.73 | 63.45 | 213,045 | -1.39(-2.15%) |
Sep 22, 2022 | 64.09 | 65.02 | 63.29 | 64.84 | 242,039 | +0.76(+1.18%) |
Sep 21, 2022 | 65.32 | 65.99 | 64.04 | 64.09 | 235,640 | -0.81(-1.25%) |
Sep 20, 2022 | 65.34 | 65.56 | 64.10 | 64.90 | 361,031 | -1.04(-1.57%) |
Sep 19, 2022 | 64.38 | 65.95 | 64.35 | 65.93 | 219,811 | +1.25(+1.93%) |
Sep 16, 2022 | 64.18 | 64.83 | 64.00 | 64.68 | 444,950 | +0.40(+0.62%) |
Sep 15, 2022 | 64.99 | 64.99 | 63.97 | 64.28 | 198,095 | -1.01(-1.54%) |
Sep 14, 2022 | 64.65 | 65.63 | 64.55 | 65.29 | 233,399 | +0.72(+1.11%) |
Sep 13, 2022 | 66.21 | 66.44 | 64.16 | 64.57 | 300,205 | -2.39(-3.57%) |
Sep 12, 2022 | 65.84 | 66.98 | 65.74 | 66.96 | 307,119 | +1.32(+2.01%) |
Sep 09, 2022 | 65.79 | 65.86 | 64.80 | 65.64 | 369,183 | +1.29(+2.01%) |
Sep 08, 2022 | 64.20 | 64.63 | 63.87 | 64.35 | 197,575 | -0.43(-0.67%) |
Sep 07, 2022 | 63.24 | 64.80 | 63.24 | 64.79 | 238,046 | +1.23(+1.94%) |
Sep 06, 2022 | 64.06 | 64.40 | 63.19 | 63.56 | 226,963 | -0.26(-0.41%) |
Sep 02, 2022 | 64.92 | 65.23 | 63.62 | 63.81 | 259,865 | -0.77(-1.19%) |
Sep 01, 2022 | 64.62 | 64.99 | 63.71 | 64.58 | 464,112 | -0.05(-0.07%) |
Aug 31, 2022 | 64.82 | 65.59 | 63.90 | 64.63 | 400,585 | -0.69(-1.06%) |
Aug 30, 2022 | 66.93 | 66.93 | 65.19 | 65.32 | 286,522 | -1.67(-2.50%) |
Aug 29, 2022 | 67.18 | 67.40 | 66.59 | 67.00 | 147,660 | -0.49(-0.73%) |
Aug 26, 2022 | 68.87 | 69.10 | 67.46 | 67.49 | 243,054 | -1.37(-1.99%) |
Aug 25, 2022 | 67.63 | 68.87 | 67.59 | 68.85 | 200,206 | +0.87(+1.28%) |
Aug 24, 2022 | 68.67 | 68.67 | 67.06 | 67.99 | 277,332 | -0.55(-0.81%) |
Aug 23, 2022 | 68.54 | 68.97 | 68.03 | 68.54 | 224,099 | -0.42(-0.60%) |
Aug 22, 2022 | 70.49 | 70.49 | 68.87 | 68.96 | 230,996 | -1.76(-2.48%) |
Aug 19, 2022 | 70.87 | 71.39 | 70.52 | 70.71 | 315,583 | -0.21(-0.30%) |
Aug 18, 2022 | 70.73 | 71.31 | 70.69 | 70.93 | 165,587 | +0.12(+0.17%) |
Aug 17, 2022 | 71.57 | 71.75 | 70.71 | 70.81 | 273,291 | -0.77(-1.07%) |
Aug 16, 2022 | 70.54 | 71.83 | 70.33 | 71.57 | 224,358 | +1.04(+1.47%) |
Aug 15, 2022 | 69.94 | 70.65 | 69.49 | 70.54 | 168,559 | +0.60(+0.86%) |
Aug 12, 2022 | 69.01 | 70.01 | 68.88 | 69.94 | 182,352 | +1.36(+1.98%) |
Aug 11, 2022 | 69.22 | 69.46 | 68.53 | 68.58 | 226,216 | -0.46(-0.67%) |
Aug 10, 2022 | 69.26 | 69.64 | 68.91 | 69.04 | 213,621 | -0.07(-0.11%) |
Aug 09, 2022 | 68.21 | 69.26 | 67.82 | 69.11 | 344,686 | +1.22(+1.80%) |
Aug 08, 2022 | 67.49 | 68.06 | 67.34 | 67.89 | 313,184 | +1.03(+1.53%) |
Aug 05, 2022 | 67.23 | 67.73 | 66.27 | 66.87 | 320,397 | -0.79(-1.16%) |
Aug 04, 2022 | 67.99 | 68.67 | 67.60 | 67.65 | 306,381 | -0.49(-0.72%) |
Aug 03, 2022 | 68.52 | 68.52 | 66.39 | 68.14 | 242,964 | -0.41(-0.59%) |
Aug 02, 2022 | 69.46 | 69.73 | 68.48 | 68.55 | 210,999 | -0.92(-1.32%) |