Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 63.71 | 64.44 | 62.92 | 63.14 | 350,385 | -2.71(-4.11%) |
Oct 28, 2022 | 63.80 | 66.13 | 63.80 | 65.84 | 160,366 | +2.10(+3.29%) |
Oct 27, 2022 | 64.57 | 65.92 | 63.59 | 63.75 | 206,178 | -0.94(-1.46%) |
Oct 26, 2022 | 65.66 | 66.35 | 64.66 | 64.69 | 175,503 | -0.40(-0.62%) |
Oct 25, 2022 | 64.05 | 65.69 | 63.13 | 65.09 | 207,144 | +0.31(+0.49%) |
Oct 24, 2022 | 63.60 | 64.96 | 63.60 | 64.78 | 362,396 | +1.32(+2.07%) |
Oct 21, 2022 | 61.13 | 63.75 | 60.87 | 63.46 | 486,882 | +2.96(+4.89%) |
Oct 20, 2022 | 60.93 | 61.34 | 60.04 | 60.50 | 441,205 | -0.23(-0.38%) |
Oct 19, 2022 | 61.50 | 62.13 | 59.67 | 60.73 | 308,351 | -0.91(-1.47%) |
Oct 18, 2022 | 60.72 | 61.69 | 60.45 | 61.64 | 314,327 | +2.07(+3.47%) |
Oct 17, 2022 | 57.62 | 59.60 | 57.23 | 59.57 | 366,565 | +2.60(+4.57%) |
Oct 14, 2022 | 56.53 | 57.82 | 56.53 | 56.97 | 355,254 | +0.38(+0.67%) |
Oct 13, 2022 | 56.18 | 57.13 | 54.83 | 56.58 | 713,269 | -1.69(-2.90%) |
Oct 12, 2022 | 58.78 | 58.84 | 58.07 | 58.27 | 143,437 | -0.69(-1.16%) |
Oct 11, 2022 | 57.55 | 59.58 | 57.37 | 58.96 | 216,034 | +1.05(+1.81%) |
Oct 10, 2022 | 57.29 | 58.56 | 57.29 | 57.91 | 183,185 | +0.51(+0.88%) |
Oct 07, 2022 | 58.13 | 58.13 | 56.80 | 57.40 | 311,509 | -1.11(-1.89%) |
Oct 06, 2022 | 58.92 | 60.01 | 58.24 | 58.51 | 203,737 | -1.37(-2.29%) |
Oct 05, 2022 | 59.05 | 60.41 | 58.70 | 59.88 | 184,090 | -0.14(-0.24%) |
Oct 04, 2022 | 58.86 | 60.04 | 58.86 | 60.03 | 230,612 | +2.00(+3.45%) |
Oct 03, 2022 | 57.21 | 58.86 | 56.81 | 58.02 | 293,086 | +1.22(+2.15%) |
Sep 30, 2022 | 55.78 | 57.22 | 55.61 | 56.80 | 376,914 | +1.15(+2.07%) |
Sep 29, 2022 | 56.41 | 56.41 | 54.94 | 55.65 | 297,185 | -1.49(-2.60%) |
Sep 28, 2022 | 56.60 | 57.72 | 55.98 | 57.14 | 373,493 | +1.04(+1.85%) |
Sep 27, 2022 | 58.17 | 58.60 | 55.32 | 56.10 | 348,271 | -1.65(-2.86%) |
Sep 26, 2022 | 57.97 | 58.97 | 57.43 | 57.75 | 376,449 | -0.42(-0.72%) |
Sep 23, 2022 | 57.96 | 58.25 | 57.30 | 58.17 | 283,721 | -0.51(-0.88%) |
Sep 22, 2022 | 60.53 | 60.97 | 58.63 | 58.68 | 373,703 | -2.17(-3.57%) |
Sep 21, 2022 | 61.80 | 62.58 | 60.84 | 60.86 | 259,518 | -0.28(-0.45%) |
Sep 20, 2022 | 62.90 | 62.90 | 60.50 | 61.13 | 295,117 | -2.80(-4.38%) |
Sep 19, 2022 | 60.66 | 63.95 | 60.62 | 63.94 | 328,760 | +3.03(+4.98%) |
Sep 16, 2022 | 61.76 | 62.04 | 59.75 | 60.90 | 729,752 | -1.95(-3.10%) |
Sep 15, 2022 | 62.28 | 63.20 | 62.13 | 62.85 | 252,100 | +0.18(+0.29%) |
Sep 14, 2022 | 63.57 | 63.57 | 61.74 | 62.67 | 305,716 | -0.76(-1.19%) |
Sep 13, 2022 | 63.99 | 64.60 | 63.13 | 63.43 | 274,311 | -1.64(-2.52%) |
Sep 12, 2022 | 65.08 | 65.95 | 64.59 | 65.06 | 244,695 | +0.40(+0.61%) |
Sep 09, 2022 | 63.77 | 64.67 | 63.73 | 64.67 | 236,806 | +1.00(+1.58%) |
Sep 08, 2022 | 63.69 | 64.15 | 62.82 | 63.66 | 321,230 | -0.62(-0.96%) |
Sep 07, 2022 | 63.18 | 64.48 | 63.18 | 64.28 | 347,695 | +1.25(+1.98%) |
Sep 06, 2022 | 63.77 | 63.89 | 62.50 | 63.03 | 522,253 | -0.62(-0.98%) |
Sep 02, 2022 | 63.45 | 64.24 | 62.14 | 63.65 | 388,896 | +1.67(+2.69%) |
Sep 01, 2022 | 65.24 | 65.24 | 61.53 | 61.99 | 577,745 | -1.47(-2.31%) |
Aug 31, 2022 | 64.86 | 64.86 | 63.26 | 63.45 | 438,731 | -1.34(-2.07%) |
Aug 30, 2022 | 64.67 | 65.35 | 63.71 | 64.80 | 263,685 | -0.03(-0.04%) |
Aug 29, 2022 | 64.41 | 65.38 | 63.57 | 64.83 | 190,266 | -0.11(-0.17%) |
Aug 26, 2022 | 66.72 | 66.72 | 64.89 | 64.94 | 221,289 | -2.04(-3.05%) |
Aug 25, 2022 | 66.38 | 67.25 | 66.38 | 66.98 | 227,576 | +0.80(+1.22%) |
Aug 24, 2022 | 67.15 | 67.54 | 66.04 | 66.18 | 208,177 | -0.65(-0.98%) |
Aug 23, 2022 | 66.93 | 67.59 | 66.49 | 66.83 | 177,211 | -0.11(-0.17%) |
Aug 22, 2022 | 66.95 | 67.28 | 66.15 | 66.95 | 179,893 | -0.69(-1.02%) |
Aug 19, 2022 | 68.00 | 68.18 | 67.22 | 67.64 | 156,822 | -0.82(-1.20%) |
Aug 18, 2022 | 67.68 | 68.51 | 67.06 | 68.46 | 150,937 | +0.44(+0.65%) |
Aug 17, 2022 | 67.68 | 68.29 | 67.49 | 68.02 | 269,278 | -0.48(-0.70%) |
Aug 16, 2022 | 68.02 | 68.89 | 67.98 | 68.50 | 226,626 | +0.04(+0.06%) |
Aug 15, 2022 | 68.14 | 68.51 | 67.60 | 68.46 | 176,409 | -0.13(-0.19%) |
Aug 12, 2022 | 68.27 | 68.64 | 67.86 | 68.59 | 236,645 | +0.64(+0.95%) |
Aug 11, 2022 | 67.72 | 68.59 | 67.20 | 67.95 | 269,565 | +0.69(+1.03%) |
Aug 10, 2022 | 67.50 | 68.71 | 66.92 | 67.26 | 193,744 | +0.60(+0.89%) |
Aug 09, 2022 | 65.57 | 66.68 | 65.16 | 66.66 | 171,281 | +0.98(+1.50%) |
Aug 08, 2022 | 64.92 | 66.15 | 64.58 | 65.68 | 175,584 | +1.09(+1.68%) |
Aug 05, 2022 | 64.28 | 65.36 | 64.22 | 64.59 | 135,891 | -0.11(-0.18%) |
Aug 04, 2022 | 65.32 | 65.38 | 64.22 | 64.70 | 175,543 | -0.90(-1.37%) |
Aug 03, 2022 | 66.28 | 66.54 | 65.42 | 65.60 | 181,164 | -0.68(-1.03%) |
Aug 02, 2022 | 66.89 | 66.89 | 65.49 | 66.28 | 208,394 | -0.85(-1.27%) |