Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 69.97 | 72.84 | 69.87 | 71.34 | 13,883,508 | +0.75(+1.06%) |
Oct 28, 2022 | 71.23 | 72.01 | 68.64 | 70.59 | 14,058,187 | -0.03(-0.04%) |
Oct 27, 2022 | 72.31 | 72.88 | 70.52 | 70.62 | 12,970,817 | -0.64(-0.90%) |
Oct 26, 2022 | 70.36 | 72.02 | 70.29 | 71.26 | 12,955,757 | +1.41(+2.01%) |
Oct 25, 2022 | 69.59 | 70.32 | 68.99 | 69.86 | 12,626,973 | +0.26(+0.37%) |
Oct 24, 2022 | 69.58 | 70.89 | 69.08 | 69.60 | 13,377,642 | -0.42(-0.60%) |
Oct 21, 2022 | 68.62 | 70.42 | 67.96 | 70.02 | 17,011,008 | +2.37(+3.50%) |
Oct 20, 2022 | 68.25 | 69.26 | 67.10 | 67.66 | 15,647,707 | +0.38(+0.57%) |
Oct 19, 2022 | 66.43 | 67.78 | 66.26 | 67.27 | 17,408,484 | +0.67(+1.00%) |
Oct 18, 2022 | 66.58 | 67.08 | 64.72 | 66.60 | 15,933,608 | +0.41(+0.62%) |
Oct 17, 2022 | 66.90 | 68.20 | 66.10 | 66.19 | 15,083,570 | +0.67(+1.02%) |
Oct 14, 2022 | 66.23 | 67.86 | 65.03 | 65.52 | 18,166,438 | -1.30(-1.94%) |
Oct 13, 2022 | 62.56 | 67.30 | 62.56 | 66.82 | 23,006,124 | +2.84(+4.44%) |
Oct 12, 2022 | 62.56 | 64.72 | 61.68 | 63.98 | 17,952,108 | +1.06(+1.69%) |
Oct 11, 2022 | 63.05 | 64.31 | 61.65 | 62.92 | 22,855,088 | -1.57(-2.44%) |
Oct 10, 2022 | 67.90 | 69.06 | 64.45 | 64.49 | 24,476,292 | -4.10(-5.97%) |
Oct 07, 2022 | 69.63 | 70.79 | 67.86 | 68.59 | 29,598,412 | -0.69(-0.99%) |
Oct 06, 2022 | 66.43 | 69.60 | 66.34 | 69.28 | 23,879,572 | +2.71(+4.07%) |
Oct 05, 2022 | 64.92 | 66.98 | 64.50 | 66.57 | 25,912,958 | +1.54(+2.37%) |
Oct 04, 2022 | 64.03 | 65.98 | 63.61 | 65.02 | 25,572,340 | +2.07(+3.29%) |
Oct 03, 2022 | 62.62 | 63.90 | 62.30 | 62.95 | 25,892,682 | +2.56(+4.25%) |
Sep 30, 2022 | 59.75 | 61.14 | 59.36 | 60.38 | 19,838,938 | -0.65(-1.06%) |
Sep 29, 2022 | 60.16 | 62.03 | 59.50 | 61.03 | 30,611,916 | +0.69(+1.14%) |
Sep 28, 2022 | 57.94 | 60.53 | 57.61 | 60.34 | 22,693,942 | +2.83(+4.92%) |
Sep 27, 2022 | 57.86 | 58.44 | 56.67 | 57.52 | 28,678,026 | +0.64(+1.12%) |
Sep 26, 2022 | 57.30 | 58.20 | 56.43 | 56.88 | 25,831,998 | -0.84(-1.45%) |
Sep 23, 2022 | 58.65 | 59.03 | 57.03 | 57.71 | 30,178,236 | -3.10(-5.09%) |
Sep 22, 2022 | 62.09 | 63.16 | 60.68 | 60.81 | 20,682,894 | -0.79(-1.28%) |
Sep 21, 2022 | 64.49 | 64.82 | 61.24 | 61.59 | 18,909,280 | -1.57(-2.49%) |
Sep 20, 2022 | 62.99 | 63.69 | 62.15 | 63.17 | 20,618,432 | -0.39(-0.62%) |
Sep 19, 2022 | 61.51 | 63.81 | 61.35 | 63.56 | 20,018,556 | +0.27(+0.42%) |
Sep 16, 2022 | 63.87 | 63.91 | 61.92 | 63.29 | 58,465,396 | -0.67(-1.04%) |
Sep 15, 2022 | 64.66 | 64.99 | 63.88 | 63.96 | 24,792,804 | -2.07(-3.14%) |
Sep 14, 2022 | 65.07 | 66.61 | 64.62 | 66.03 | 28,891,672 | +1.83(+2.85%) |
Sep 13, 2022 | 64.49 | 65.62 | 63.40 | 64.21 | 25,887,212 | -1.43(-2.19%) |
Sep 12, 2022 | 65.84 | 66.63 | 64.54 | 65.64 | 26,805,852 | +1.17(+1.81%) |
Sep 09, 2022 | 64.41 | 64.74 | 63.18 | 64.47 | 22,263,306 | +1.11(+1.75%) |
Sep 08, 2022 | 64.72 | 64.92 | 62.79 | 63.36 | 22,477,224 | -0.80(-1.25%) |
Sep 07, 2022 | 64.04 | 64.73 | 63.16 | 64.17 | 22,908,612 | -1.42(-2.17%) |
Sep 06, 2022 | 67.66 | 68.17 | 65.29 | 65.59 | 22,089,162 | -1.85(-2.75%) |
Sep 02, 2022 | 69.25 | 69.53 | 66.95 | 67.44 | 23,242,092 | +0.36(+0.54%) |
Sep 01, 2022 | 67.90 | 68.58 | 66.53 | 67.08 | 21,919,584 | -2.55(-3.66%) |
Aug 31, 2022 | 68.98 | 71.00 | 68.29 | 69.63 | 22,007,002 | -0.99(-1.40%) |
Aug 30, 2022 | 72.08 | 72.43 | 69.80 | 70.62 | 26,652,394 | -3.19(-4.32%) |
Aug 29, 2022 | 71.79 | 75.64 | 71.41 | 73.81 | 30,574,764 | +1.68(+2.32%) |
Aug 26, 2022 | 72.95 | 73.90 | 71.71 | 72.13 | 20,986,578 | -0.91(-1.25%) |
Aug 25, 2022 | 74.04 | 74.63 | 72.11 | 73.04 | 23,214,954 | -0.42(-0.57%) |
Aug 24, 2022 | 72.72 | 74.23 | 71.67 | 73.46 | 40,395,184 | +1.10(+1.52%) |
Aug 23, 2022 | 69.40 | 73.39 | 69.11 | 72.36 | 60,755,920 | +4.67(+6.90%) |
Aug 22, 2022 | 67.27 | 69.02 | 65.97 | 67.70 | 48,858,072 | -2.22(-3.17%) |
Aug 19, 2022 | 62.88 | 71.09 | 62.60 | 69.91 | 81,524,560 | +6.29(+9.88%) |
Aug 18, 2022 | 62.37 | 64.02 | 62.37 | 63.63 | 17,140,520 | +1.87(+3.03%) |
Aug 17, 2022 | 62.20 | 63.56 | 61.58 | 61.75 | 15,178,483 | -0.53(-0.85%) |
Aug 16, 2022 | 63.53 | 64.42 | 61.81 | 62.28 | 16,987,460 | -0.81(-1.29%) |
Aug 15, 2022 | 62.19 | 63.95 | 61.25 | 63.10 | 17,008,548 | -1.36(-2.11%) |
Aug 12, 2022 | 63.79 | 64.79 | 63.54 | 64.46 | 11,977,487 | +0.04(+0.06%) |
Aug 11, 2022 | 62.96 | 64.88 | 62.92 | 64.42 | 22,175,384 | +2.78(+4.50%) |
Aug 10, 2022 | 60.77 | 62.17 | 60.12 | 61.65 | 14,470,577 | +0.44(+0.72%) |
Aug 09, 2022 | 60.47 | 62.29 | 60.22 | 61.20 | 22,710,318 | +2.32(+3.95%) |
Aug 08, 2022 | 57.21 | 59.43 | 57.21 | 58.88 | 18,510,884 | +1.01(+1.75%) |
Aug 05, 2022 | 55.82 | 58.55 | 55.73 | 57.87 | 21,401,012 | +1.52(+2.70%) |
Aug 04, 2022 | 58.85 | 59.53 | 56.15 | 56.35 | 38,759,924 | -3.46(-5.79%) |
Aug 03, 2022 | 63.42 | 63.47 | 59.34 | 59.81 | 33,082,508 | -3.99(-6.26%) |
Aug 02, 2022 | 64.05 | 64.54 | 62.71 | 63.80 | 16,591,677 | -0.17(-0.26%) |