Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 68.04 | 68.78 | 67.60 | 68.32 | 1,200,203 | +0.17(+0.24%) |
Oct 28, 2022 | 66.06 | 68.34 | 65.55 | 68.15 | 733,200 | +2.39(+3.63%) |
Oct 27, 2022 | 64.47 | 66.77 | 63.76 | 65.76 | 1,089,222 | +1.68(+2.62%) |
Oct 26, 2022 | 64.24 | 65.13 | 63.70 | 64.08 | 868,570 | +0.20(+0.31%) |
Oct 25, 2022 | 62.46 | 63.91 | 62.34 | 63.89 | 843,007 | +1.32(+2.10%) |
Oct 24, 2022 | 62.19 | 62.77 | 61.91 | 62.57 | 825,473 | +0.87(+1.42%) |
Oct 21, 2022 | 60.16 | 61.98 | 59.90 | 61.70 | 767,987 | +1.80(+3.00%) |
Oct 20, 2022 | 61.29 | 61.65 | 59.87 | 59.90 | 595,353 | -1.53(-2.49%) |
Oct 19, 2022 | 61.92 | 62.26 | 60.84 | 61.43 | 767,947 | -0.92(-1.48%) |
Oct 18, 2022 | 62.80 | 63.17 | 61.52 | 62.36 | 589,092 | +0.94(+1.53%) |
Oct 17, 2022 | 59.93 | 61.57 | 59.89 | 61.41 | 829,730 | +2.43(+4.11%) |
Oct 14, 2022 | 59.92 | 60.28 | 58.70 | 58.99 | 753,813 | -0.67(-1.12%) |
Oct 13, 2022 | 57.45 | 60.20 | 56.92 | 59.66 | 941,959 | +1.01(+1.72%) |
Oct 12, 2022 | 59.47 | 59.81 | 58.62 | 58.65 | 577,969 | -0.75(-1.27%) |
Oct 11, 2022 | 59.20 | 60.24 | 58.98 | 59.40 | 887,007 | +0.11(+0.18%) |
Oct 10, 2022 | 59.83 | 59.91 | 58.74 | 59.29 | 796,073 | -0.22(-0.36%) |
Oct 07, 2022 | 60.46 | 60.57 | 59.16 | 59.51 | 675,734 | -1.62(-2.66%) |
Oct 06, 2022 | 61.29 | 61.94 | 61.04 | 61.13 | 556,497 | -0.80(-1.30%) |
Oct 05, 2022 | 61.16 | 62.33 | 61.11 | 61.94 | 709,846 | -0.13(-0.20%) |
Oct 04, 2022 | 60.88 | 62.07 | 60.88 | 62.06 | 554,849 | +2.05(+3.42%) |
Oct 03, 2022 | 58.79 | 60.57 | 58.18 | 60.01 | 761,849 | +1.35(+2.30%) |
Sep 30, 2022 | 58.99 | 59.99 | 58.54 | 58.66 | 974,434 | -0.30(-0.51%) |
Sep 29, 2022 | 59.60 | 59.71 | 58.70 | 58.96 | 1,030,395 | -1.21(-2.02%) |
Sep 28, 2022 | 59.20 | 60.63 | 58.97 | 60.18 | 705,884 | +1.45(+2.47%) |
Sep 27, 2022 | 60.09 | 60.11 | 58.31 | 58.73 | 861,290 | -0.91(-1.53%) |
Sep 26, 2022 | 59.57 | 60.69 | 59.51 | 59.64 | 767,158 | -0.25(-0.42%) |
Sep 23, 2022 | 59.09 | 60.40 | 59.01 | 59.89 | 711,397 | +0.08(+0.13%) |
Sep 22, 2022 | 60.74 | 60.97 | 59.66 | 59.81 | 495,382 | -1.13(-1.86%) |
Sep 21, 2022 | 62.33 | 62.90 | 60.91 | 60.95 | 646,036 | -0.98(-1.58%) |
Sep 20, 2022 | 61.74 | 62.23 | 60.77 | 61.93 | 1,475,706 | -0.29(-0.47%) |
Sep 19, 2022 | 60.40 | 62.43 | 60.20 | 62.22 | 541,297 | +1.59(+2.61%) |
Sep 16, 2022 | 61.95 | 61.95 | 60.20 | 60.64 | 1,440,717 | -2.09(-3.34%) |
Sep 15, 2022 | 62.77 | 63.24 | 62.27 | 62.73 | 572,581 | -0.19(-0.30%) |
Sep 14, 2022 | 63.24 | 63.24 | 62.27 | 62.92 | 447,116 | -0.40(-0.63%) |
Sep 13, 2022 | 64.40 | 64.65 | 63.10 | 63.32 | 445,983 | -2.42(-3.68%) |
Sep 12, 2022 | 65.23 | 65.78 | 64.80 | 65.73 | 453,036 | +0.99(+1.53%) |
Sep 09, 2022 | 64.43 | 64.87 | 64.30 | 64.74 | 338,145 | +0.63(+0.98%) |
Sep 08, 2022 | 63.08 | 64.17 | 62.70 | 64.12 | 329,547 | +0.45(+0.71%) |
Sep 07, 2022 | 62.13 | 63.85 | 62.13 | 63.67 | 320,013 | +1.51(+2.42%) |
Sep 06, 2022 | 62.07 | 62.44 | 61.61 | 62.16 | 407,169 | +0.10(+0.16%) |
Sep 02, 2022 | 63.36 | 63.57 | 61.84 | 62.06 | 376,889 | -0.56(-0.89%) |
Sep 01, 2022 | 62.35 | 62.66 | 61.65 | 62.62 | 452,996 | +0.16(+0.25%) |
Aug 31, 2022 | 63.27 | 63.36 | 62.33 | 62.47 | 508,050 | -0.55(-0.87%) |
Aug 30, 2022 | 63.82 | 63.96 | 62.71 | 63.01 | 434,096 | -0.70(-1.11%) |
Aug 29, 2022 | 63.95 | 64.09 | 63.49 | 63.72 | 517,982 | -0.58(-0.90%) |
Aug 26, 2022 | 66.94 | 66.94 | 64.21 | 64.29 | 416,756 | -2.59(-3.88%) |
Aug 25, 2022 | 66.18 | 67.00 | 66.06 | 66.89 | 327,293 | +0.69(+1.05%) |
Aug 24, 2022 | 66.43 | 66.58 | 66.00 | 66.19 | 381,647 | -0.06(-0.09%) |
Aug 23, 2022 | 66.15 | 67.01 | 65.91 | 66.25 | 474,466 | -0.04(-0.06%) |
Aug 22, 2022 | 68.19 | 68.51 | 66.19 | 66.29 | 642,583 | -2.75(-3.98%) |
Aug 19, 2022 | 68.95 | 69.11 | 68.46 | 69.04 | 832,648 | -0.22(-0.31%) |
Aug 18, 2022 | 69.45 | 69.63 | 68.99 | 69.26 | 451,730 | -0.37(-0.53%) |
Aug 17, 2022 | 68.99 | 69.70 | 68.79 | 69.63 | 671,711 | +0.06(+0.08%) |
Aug 16, 2022 | 68.49 | 69.69 | 68.49 | 69.57 | 452,038 | +0.71(+1.04%) |
Aug 15, 2022 | 67.89 | 69.22 | 67.80 | 68.85 | 669,644 | +0.65(+0.95%) |
Aug 12, 2022 | 67.42 | 68.21 | 66.72 | 68.21 | 424,167 | +1.05(+1.56%) |
Aug 11, 2022 | 67.61 | 68.14 | 66.88 | 67.16 | 440,298 | +0.07(+0.10%) |
Aug 10, 2022 | 66.78 | 67.26 | 66.38 | 67.09 | 409,535 | +1.54(+2.34%) |
Aug 09, 2022 | 66.19 | 66.33 | 65.33 | 65.56 | 1,159,618 | -0.78(-1.18%) |
Aug 08, 2022 | 66.32 | 66.70 | 65.98 | 66.34 | 346,361 | +0.24(+0.37%) |
Aug 05, 2022 | 65.14 | 66.19 | 65.02 | 66.10 | 330,870 | +0.24(+0.37%) |
Aug 04, 2022 | 65.90 | 66.18 | 65.72 | 65.85 | 476,675 | +0.12(+0.18%) |
Aug 03, 2022 | 65.31 | 65.91 | 64.80 | 65.73 | 598,150 | +0.71(+1.10%) |
Aug 02, 2022 | 65.55 | 65.90 | 64.61 | 65.02 | 614,281 | -0.54(-0.82%) |