Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 62.82 | 62.87 | 62.72 | 62.81 | 67,716 | -0.52(-0.82%) |
Oct 28, 2022 | 63.28 | 63.41 | 63.21 | 63.33 | 68,442 | -0.57(-0.89%) |
Oct 27, 2022 | 63.87 | 64.12 | 63.81 | 63.90 | 65,472 | +0.10(+0.16%) |
Oct 26, 2022 | 63.41 | 63.88 | 63.41 | 63.80 | 81,028 | +0.64(+1.02%) |
Oct 25, 2022 | 62.99 | 63.31 | 62.99 | 63.16 | 64,670 | +0.48(+0.77%) |
Oct 24, 2022 | 62.68 | 62.82 | 62.60 | 62.67 | 143,537 | -0.64(-1.01%) |
Oct 21, 2022 | 61.68 | 63.86 | 61.60 | 63.31 | 912,266 | +1.13(+1.82%) |
Oct 20, 2022 | 62.30 | 62.47 | 62.18 | 62.18 | 174,075 | -0.18(-0.29%) |
Oct 19, 2022 | 62.40 | 62.42 | 62.30 | 62.36 | 91,228 | -0.25(-0.40%) |
Oct 18, 2022 | 62.67 | 62.72 | 62.55 | 62.61 | 55,864 | -0.05(-0.08%) |
Oct 17, 2022 | 62.72 | 62.87 | 62.66 | 62.66 | 56,093 | -0.16(-0.25%) |
Oct 14, 2022 | 63.21 | 63.21 | 62.74 | 62.82 | 145,040 | -0.62(-0.98%) |
Oct 13, 2022 | 63.43 | 63.60 | 63.31 | 63.44 | 98,464 | -0.18(-0.28%) |
Oct 12, 2022 | 63.69 | 63.69 | 63.55 | 63.62 | 43,061 | -0.39(-0.61%) |
Oct 11, 2022 | 64.06 | 64.22 | 64.01 | 64.01 | 30,623 | -0.10(-0.16%) |
Oct 10, 2022 | 64.20 | 64.20 | 64.05 | 64.11 | 47,796 | -0.11(-0.17%) |
Oct 07, 2022 | 64.35 | 64.42 | 64.22 | 64.22 | 39,904 | -0.14(-0.22%) |
Oct 06, 2022 | 64.59 | 64.63 | 64.32 | 64.36 | 133,238 | -0.31(-0.48%) |
Oct 05, 2022 | 64.68 | 64.71 | 64.51 | 64.67 | 30,999 | -0.24(-0.37%) |
Oct 04, 2022 | 64.58 | 64.92 | 64.50 | 64.91 | 203,859 | +0.31(+0.48%) |
Oct 03, 2022 | 64.52 | 64.79 | 64.48 | 64.60 | 92,940 | -0.01(-0.02%) |
Sep 30, 2022 | 64.64 | 64.66 | 64.53 | 64.61 | 65,947 | -0.08(-0.12%) |
Sep 29, 2022 | 64.65 | 64.74 | 64.59 | 64.69 | 79,227 | -0.17(-0.26%) |
Sep 28, 2022 | 64.76 | 64.92 | 64.62 | 64.86 | 45,875 | +0.31(+0.48%) |
Sep 27, 2022 | 64.61 | 64.63 | 64.50 | 64.55 | 59,696 | -0.06(-0.09%) |
Sep 26, 2022 | 64.85 | 64.89 | 64.55 | 64.61 | 80,211 | -0.59(-0.90%) |
Sep 23, 2022 | 65.42 | 65.42 | 65.17 | 65.20 | 48,907 | -0.47(-0.72%) |
Sep 22, 2022 | 66.10 | 66.19 | 65.60 | 65.67 | 180,486 | +0.72(+1.10%) |
Sep 21, 2022 | 64.91 | 65.15 | 64.62 | 64.95 | 119,001 | -0.11(-0.16%) |
Sep 20, 2022 | 65.00 | 65.09 | 64.95 | 65.06 | 13,804 | -0.20(-0.31%) |
Sep 19, 2022 | 65.15 | 65.28 | 65.10 | 65.26 | 48,226 | -0.16(-0.24%) |
Sep 16, 2022 | 65.30 | 65.45 | 65.27 | 65.42 | 58,699 | +0.25(+0.38%) |
Sep 15, 2022 | 65.15 | 65.26 | 65.09 | 65.17 | 50,669 | -0.13(-0.20%) |
Sep 14, 2022 | 65.45 | 65.55 | 65.27 | 65.30 | 53,145 | +0.59(+0.91%) |
Sep 13, 2022 | 64.77 | 65.00 | 64.69 | 64.71 | 91,596 | -0.75(-1.15%) |
Sep 12, 2022 | 65.49 | 65.69 | 65.42 | 65.46 | 235,224 | -0.06(-0.09%) |
Sep 09, 2022 | 65.59 | 65.67 | 65.48 | 65.52 | 304,537 | +0.58(+0.89%) |
Sep 08, 2022 | 64.82 | 65.00 | 64.80 | 64.94 | 164,915 | -0.09(-0.14%) |
Sep 07, 2022 | 64.55 | 65.05 | 64.54 | 65.03 | 311,998 | -0.46(-0.70%) |
Sep 06, 2022 | 65.71 | 65.71 | 65.35 | 65.49 | 339,469 | -1.17(-1.76%) |
Sep 02, 2022 | 66.66 | 66.78 | 66.64 | 66.66 | 51,614 | +0.00(+0.00%) |
Sep 01, 2022 | 67.01 | 67.17 | 66.66 | 66.66 | 83,803 | -0.64(-0.95%) |
Aug 31, 2022 | 67.40 | 67.47 | 67.28 | 67.30 | 82,696 | -0.11(-0.16%) |
Aug 30, 2022 | 67.53 | 67.63 | 67.27 | 67.41 | 26,352 | -0.01(-0.01%) |
Aug 29, 2022 | 67.54 | 67.58 | 67.34 | 67.42 | 65,610 | -0.60(-0.88%) |
Aug 26, 2022 | 68.41 | 68.61 | 68.01 | 68.02 | 28,551 | -0.49(-0.72%) |
Aug 25, 2022 | 68.37 | 68.53 | 68.30 | 68.51 | 50,981 | +0.30(+0.44%) |
Aug 24, 2022 | 68.24 | 68.39 | 68.19 | 68.21 | 15,486 | -0.15(-0.22%) |
Aug 23, 2022 | 68.00 | 68.79 | 67.98 | 68.36 | 52,113 | +0.35(+0.51%) |
Aug 22, 2022 | 68.20 | 68.20 | 67.95 | 68.01 | 91,986 | -0.33(-0.48%) |
Aug 19, 2022 | 68.27 | 68.38 | 68.17 | 68.34 | 60,963 | -0.50(-0.73%) |
Aug 18, 2022 | 69.29 | 69.29 | 68.81 | 68.84 | 45,901 | -0.43(-0.62%) |
Aug 17, 2022 | 69.22 | 69.35 | 69.02 | 69.27 | 87,197 | -0.40(-0.57%) |
Aug 16, 2022 | 69.50 | 69.70 | 69.43 | 69.67 | 28,715 | -0.50(-0.71%) |
Aug 15, 2022 | 70.49 | 70.53 | 70.15 | 70.17 | 11,406 | +0.08(+0.11%) |
Aug 12, 2022 | 70.00 | 70.11 | 69.90 | 70.09 | 38,380 | -0.18(-0.26%) |
Aug 11, 2022 | 70.79 | 70.86 | 70.27 | 70.27 | 23,662 | -0.11(-0.16%) |
Aug 10, 2022 | 70.25 | 70.75 | 70.24 | 70.38 | 60,222 | +1.20(+1.73%) |
Aug 09, 2022 | 69.25 | 69.34 | 69.17 | 69.18 | 39,553 | -0.06(-0.09%) |
Aug 08, 2022 | 69.41 | 69.58 | 69.24 | 69.24 | 22,290 | -0.03(-0.04%) |
Aug 05, 2022 | 69.37 | 69.43 | 69.04 | 69.27 | 58,790 | -1.14(-1.62%) |
Aug 04, 2022 | 69.94 | 70.44 | 69.93 | 70.41 | 44,970 | +0.56(+0.81%) |
Aug 03, 2022 | 69.98 | 70.01 | 69.52 | 69.85 | 24,557 | -0.43(-0.62%) |
Aug 02, 2022 | 71.29 | 71.34 | 70.28 | 70.28 | 108,937 | -0.80(-1.13%) |