Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 62.10 | 62.31 | 62.01 | 62.24 | 2,550 | -0.21(-0.33%) |
Oct 28, 2022 | 62.35 | 62.57 | 62.22 | 62.45 | 6,687 | -0.40(-0.64%) |
Oct 27, 2022 | 63.03 | 63.20 | 62.85 | 62.85 | 10,631 | -0.33(-0.53%) |
Oct 26, 2022 | 62.89 | 63.36 | 62.89 | 63.18 | 10,778 | +1.00(+1.61%) |
Oct 25, 2022 | 62.07 | 62.35 | 62.06 | 62.18 | 7,355 | +0.75(+1.22%) |
Oct 24, 2022 | 61.27 | 61.47 | 61.15 | 61.43 | 14,258 | -0.67(-1.08%) |
Oct 21, 2022 | 61.20 | 62.20 | 61.20 | 62.10 | 6,491 | +1.02(+1.67%) |
Oct 20, 2022 | 61.50 | 61.80 | 61.06 | 61.08 | 7,052 | +0.10(+0.16%) |
Oct 19, 2022 | 61.05 | 61.27 | 60.88 | 60.98 | 5,382 | -0.34(-0.55%) |
Oct 18, 2022 | 61.51 | 61.63 | 61.02 | 61.32 | 4,307 | +0.19(+0.32%) |
Oct 17, 2022 | 61.11 | 61.32 | 61.10 | 61.12 | 10,528 | +0.77(+1.28%) |
Oct 14, 2022 | 61.15 | 61.15 | 60.29 | 60.35 | 10,124 | -0.90(-1.47%) |
Oct 13, 2022 | 60.35 | 61.34 | 60.31 | 61.25 | 12,355 | +0.27(+0.44%) |
Oct 12, 2022 | 60.82 | 61.07 | 60.82 | 60.98 | 3,613 | -0.07(-0.11%) |
Oct 11, 2022 | 61.11 | 61.69 | 60.94 | 61.05 | 13,308 | -0.26(-0.43%) |
Oct 10, 2022 | 61.36 | 61.49 | 61.09 | 61.31 | 6,248 | -0.61(-0.99%) |
Oct 07, 2022 | 62.18 | 62.32 | 61.88 | 61.92 | 12,895 | -0.48(-0.77%) |
Oct 06, 2022 | 62.57 | 62.60 | 62.26 | 62.41 | 7,678 | -0.80(-1.27%) |
Oct 05, 2022 | 62.71 | 63.32 | 62.22 | 63.21 | 6,074 | -0.04(-0.07%) |
Oct 04, 2022 | 63.02 | 63.34 | 62.93 | 63.25 | 18,466 | -0.13(-0.21%) |
Oct 03, 2022 | 63.22 | 63.41 | 63.12 | 63.38 | 57,257 | +1.16(+1.86%) |
Sep 30, 2022 | 63.06 | 63.06 | 62.23 | 62.23 | 7,617 | -1.00(-1.58%) |
Sep 29, 2022 | 63.00 | 63.23 | 62.84 | 63.23 | 8,062 | -0.16(-0.25%) |
Sep 28, 2022 | 62.99 | 63.54 | 62.78 | 63.39 | 9,607 | +0.78(+1.25%) |
Sep 27, 2022 | 62.96 | 62.98 | 62.49 | 62.60 | 9,256 | -0.20(-0.31%) |
Sep 26, 2022 | 63.25 | 63.47 | 62.59 | 62.80 | 48,756 | -0.78(-1.22%) |
Sep 23, 2022 | 64.11 | 64.11 | 63.44 | 63.58 | 17,821 | -1.11(-1.72%) |
Sep 22, 2022 | 64.63 | 64.69 | 64.43 | 64.69 | 5,358 | +0.07(+0.11%) |
Sep 21, 2022 | 64.91 | 65.13 | 64.49 | 64.62 | 5,922 | -0.54(-0.82%) |
Sep 20, 2022 | 65.15 | 65.22 | 64.98 | 65.15 | 4,081 | -0.32(-0.49%) |
Sep 19, 2022 | 64.95 | 65.48 | 64.95 | 65.47 | 3,475 | +0.05(+0.07%) |
Sep 16, 2022 | 65.09 | 65.42 | 65.08 | 65.42 | 7,613 | +0.19(+0.29%) |
Sep 15, 2022 | 65.53 | 65.62 | 65.20 | 65.24 | 1,882 | -0.40(-0.61%) |
Sep 14, 2022 | 65.54 | 65.76 | 65.51 | 65.64 | 3,050 | +0.10(+0.15%) |
Sep 13, 2022 | 66.36 | 66.36 | 65.50 | 65.54 | 9,202 | -1.47(-2.20%) |
Sep 12, 2022 | 66.96 | 67.11 | 66.93 | 67.01 | 5,918 | +0.37(+0.55%) |
Sep 09, 2022 | 66.52 | 66.66 | 66.52 | 66.64 | 4,698 | +0.93(+1.41%) |
Sep 08, 2022 | 65.45 | 65.77 | 65.43 | 65.72 | 9,023 | -0.17(-0.26%) |
Sep 07, 2022 | 65.40 | 65.89 | 65.36 | 65.89 | 4,976 | +0.37(+0.57%) |
Sep 06, 2022 | 65.81 | 65.81 | 65.52 | 65.52 | 5,322 | -0.73(-1.11%) |
Sep 02, 2022 | 66.45 | 66.63 | 66.17 | 66.25 | 4,743 | +0.20(+0.31%) |
Sep 01, 2022 | 66.43 | 66.43 | 65.99 | 66.05 | 4,527 | -0.57(-0.85%) |
Aug 31, 2022 | 66.70 | 66.78 | 66.61 | 66.61 | 2,048 | -0.11(-0.17%) |
Aug 30, 2022 | 67.29 | 67.29 | 66.64 | 66.73 | 8,362 | -0.45(-0.68%) |
Aug 29, 2022 | 67.15 | 67.39 | 67.06 | 67.18 | 2,536 | +0.14(+0.20%) |
Aug 26, 2022 | 68.13 | 68.13 | 67.02 | 67.04 | 6,983 | -0.91(-1.34%) |
Aug 25, 2022 | 67.75 | 67.96 | 67.75 | 67.96 | 5,080 | +0.68(+1.02%) |
Aug 24, 2022 | 67.03 | 67.27 | 67.03 | 67.27 | 1,789 | -0.19(-0.29%) |
Aug 23, 2022 | 66.98 | 67.75 | 66.98 | 67.47 | 38,561 | +0.51(+0.76%) |
Aug 22, 2022 | 67.16 | 67.16 | 66.85 | 66.96 | 18,551 | +0.00(+0.00%) |
Aug 19, 2022 | 67.12 | 67.12 | 66.84 | 66.96 | 30,305 | -0.44(-0.66%) |
Aug 18, 2022 | 67.69 | 67.69 | 67.30 | 67.40 | 4,638 | -0.14(-0.20%) |
Aug 17, 2022 | 67.45 | 67.76 | 67.31 | 67.54 | 35,338 | -0.84(-1.22%) |
Aug 16, 2022 | 68.26 | 68.40 | 68.21 | 68.37 | 7,356 | +0.03(+0.04%) |
Aug 15, 2022 | 68.44 | 68.45 | 68.32 | 68.34 | 5,684 | -1.00(-1.45%) |
Aug 12, 2022 | 69.22 | 69.35 | 69.01 | 69.35 | 2,423 | +0.25(+0.36%) |
Aug 11, 2022 | 69.27 | 69.42 | 69.10 | 69.10 | 15,534 | +0.20(+0.29%) |
Aug 10, 2022 | 68.62 | 69.13 | 68.52 | 68.90 | 15,429 | +1.18(+1.74%) |
Aug 09, 2022 | 67.85 | 67.88 | 67.72 | 67.72 | 3,614 | -0.22(-0.32%) |
Aug 08, 2022 | 67.99 | 68.11 | 67.93 | 67.94 | 3,390 | +0.65(+0.97%) |
Aug 05, 2022 | 66.94 | 67.32 | 66.93 | 67.29 | 5,898 | -0.58(-0.85%) |
Aug 04, 2022 | 67.67 | 67.93 | 67.67 | 67.87 | 3,156 | +0.22(+0.33%) |
Aug 03, 2022 | 67.47 | 67.68 | 67.16 | 67.65 | 4,582 | +0.27(+0.40%) |
Aug 02, 2022 | 67.52 | 67.71 | 67.37 | 67.38 | 4,438 | -1.00(-1.46%) |