Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 68.90 | 69.16 | 68.75 | 68.89 | 38,295 | +1.17(+1.73%) |
Oct 28, 2022 | 67.92 | 67.96 | 67.61 | 67.72 | 41,629 | +1.13(+1.70%) |
Oct 27, 2022 | 66.57 | 66.69 | 66.09 | 66.59 | 56,305 | -0.05(-0.07%) |
Oct 26, 2022 | 67.44 | 67.44 | 66.54 | 66.64 | 54,661 | -1.42(-2.09%) |
Oct 25, 2022 | 68.35 | 68.41 | 67.77 | 68.06 | 114,420 | -1.03(-1.49%) |
Oct 24, 2022 | 69.22 | 69.29 | 68.80 | 69.09 | 80,417 | +1.68(+2.49%) |
Oct 21, 2022 | 71.53 | 71.58 | 66.58 | 67.41 | 508,642 | -2.78(-3.96%) |
Oct 20, 2022 | 70.04 | 70.38 | 69.64 | 70.19 | 115,005 | +0.26(+0.37%) |
Oct 19, 2022 | 69.77 | 70.03 | 69.72 | 69.93 | 54,651 | +0.68(+0.98%) |
Oct 18, 2022 | 69.16 | 69.46 | 69.10 | 69.25 | 37,815 | +0.11(+0.16%) |
Oct 17, 2022 | 68.90 | 69.14 | 68.69 | 69.14 | 29,988 | +0.46(+0.67%) |
Oct 14, 2022 | 68.07 | 68.95 | 68.07 | 68.68 | 41,603 | +1.24(+1.84%) |
Oct 13, 2022 | 67.38 | 67.65 | 67.15 | 67.44 | 28,889 | +0.35(+0.52%) |
Oct 12, 2022 | 67.05 | 67.20 | 66.91 | 67.09 | 34,987 | +0.94(+1.42%) |
Oct 11, 2022 | 66.04 | 66.18 | 65.80 | 66.15 | 16,743 | +0.09(+0.14%) |
Oct 10, 2022 | 65.90 | 66.10 | 65.85 | 66.06 | 38,550 | +0.32(+0.49%) |
Oct 07, 2022 | 65.41 | 65.80 | 65.41 | 65.74 | 14,724 | +0.27(+0.41%) |
Oct 06, 2022 | 65.23 | 65.47 | 65.13 | 65.47 | 16,020 | +0.48(+0.74%) |
Oct 05, 2022 | 64.91 | 65.22 | 64.81 | 64.99 | 29,474 | +0.55(+0.85%) |
Oct 04, 2022 | 65.06 | 65.12 | 64.41 | 64.44 | 130,648 | -0.62(-0.95%) |
Oct 03, 2022 | 65.21 | 65.34 | 64.66 | 65.06 | 50,144 | +0.04(+0.06%) |
Sep 30, 2022 | 64.92 | 65.14 | 64.79 | 65.02 | 27,456 | +0.18(+0.28%) |
Sep 29, 2022 | 64.88 | 65.00 | 64.69 | 64.84 | 26,127 | +0.42(+0.65%) |
Sep 28, 2022 | 64.68 | 64.93 | 64.34 | 64.42 | 54,594 | -0.74(-1.14%) |
Sep 27, 2022 | 65.02 | 65.19 | 64.88 | 65.16 | 39,772 | +0.23(+0.35%) |
Sep 26, 2022 | 64.53 | 65.10 | 64.40 | 64.93 | 76,641 | +1.16(+1.82%) |
Sep 23, 2022 | 63.39 | 63.85 | 63.29 | 63.77 | 35,345 | +0.85(+1.35%) |
Sep 22, 2022 | 62.00 | 62.99 | 61.88 | 62.92 | 101,849 | -1.35(-2.10%) |
Sep 21, 2022 | 64.28 | 64.80 | 63.81 | 64.27 | 30,956 | +0.25(+0.39%) |
Sep 20, 2022 | 64.17 | 64.22 | 63.95 | 64.02 | 18,570 | +0.45(+0.71%) |
Sep 19, 2022 | 63.84 | 63.93 | 63.56 | 63.57 | 12,608 | +0.24(+0.37%) |
Sep 16, 2022 | 63.63 | 63.65 | 63.32 | 63.33 | 30,811 | -0.51(-0.80%) |
Sep 15, 2022 | 63.81 | 63.95 | 63.59 | 63.84 | 17,712 | +0.30(+0.46%) |
Sep 14, 2022 | 63.29 | 63.60 | 63.02 | 63.55 | 79,713 | -1.19(-1.84%) |
Sep 13, 2022 | 64.62 | 64.75 | 64.20 | 64.74 | 23,906 | +1.49(+2.36%) |
Sep 12, 2022 | 63.20 | 63.30 | 62.73 | 63.25 | 33,133 | +0.15(+0.24%) |
Sep 09, 2022 | 62.98 | 63.20 | 62.80 | 63.10 | 35,218 | -1.19(-1.85%) |
Sep 08, 2022 | 64.52 | 64.52 | 64.12 | 64.29 | 71,517 | +0.27(+0.42%) |
Sep 07, 2022 | 65.26 | 65.26 | 64.02 | 64.02 | 67,037 | +0.74(+1.17%) |
Sep 06, 2022 | 62.92 | 63.49 | 62.87 | 63.28 | 64,063 | +2.24(+3.68%) |
Sep 02, 2022 | 61.05 | 61.10 | 60.81 | 61.03 | 39,571 | -0.58(-0.93%) |
Sep 01, 2022 | 60.51 | 61.61 | 60.50 | 61.61 | 91,832 | +1.76(+2.94%) |
Aug 31, 2022 | 59.76 | 59.86 | 59.53 | 59.85 | 16,011 | +0.19(+0.32%) |
Aug 30, 2022 | 59.52 | 59.88 | 59.30 | 59.66 | 28,196 | -0.02(-0.04%) |
Aug 29, 2022 | 59.49 | 59.81 | 59.40 | 59.68 | 26,538 | +1.07(+1.83%) |
Aug 26, 2022 | 57.99 | 58.63 | 57.88 | 58.60 | 37,866 | +0.81(+1.41%) |
Aug 25, 2022 | 58.10 | 58.13 | 57.69 | 57.79 | 18,320 | -0.46(-0.79%) |
Aug 24, 2022 | 58.26 | 58.30 | 58.09 | 58.26 | 5,663 | +0.23(+0.40%) |
Aug 23, 2022 | 58.66 | 58.66 | 57.20 | 58.02 | 36,720 | -0.55(-0.94%) |
Aug 22, 2022 | 58.31 | 58.65 | 58.16 | 58.57 | 27,449 | +0.55(+0.95%) |
Aug 19, 2022 | 58.15 | 58.35 | 57.89 | 58.02 | 70,762 | +0.84(+1.46%) |
Aug 18, 2022 | 56.55 | 57.27 | 56.53 | 57.19 | 46,201 | +0.69(+1.21%) |
Aug 17, 2022 | 56.55 | 56.89 | 56.35 | 56.50 | 40,011 | +0.72(+1.29%) |
Aug 16, 2022 | 56.14 | 56.19 | 55.78 | 55.78 | 24,046 | +0.73(+1.32%) |
Aug 15, 2022 | 54.57 | 55.12 | 54.56 | 55.05 | 47,477 | +0.09(+0.16%) |
Aug 12, 2022 | 55.38 | 55.42 | 54.96 | 54.96 | 15,333 | +0.06(+0.12%) |
Aug 11, 2022 | 54.11 | 54.90 | 53.97 | 54.90 | 9,973 | +0.21(+0.37%) |
Aug 10, 2022 | 54.97 | 54.97 | 53.99 | 54.69 | 49,684 | -1.91(-3.38%) |
Aug 09, 2022 | 56.52 | 56.65 | 56.39 | 56.60 | 6,541 | +0.06(+0.11%) |
Aug 08, 2022 | 56.40 | 56.54 | 55.97 | 56.54 | 16,507 | +0.04(+0.07%) |
Aug 05, 2022 | 56.26 | 56.85 | 56.23 | 56.49 | 51,870 | +1.81(+3.30%) |
Aug 04, 2022 | 55.30 | 55.47 | 54.67 | 54.69 | 60,984 | -0.98(-1.76%) |
Aug 03, 2022 | 55.19 | 56.05 | 55.19 | 55.67 | 32,198 | +0.74(+1.35%) |
Aug 02, 2022 | 53.41 | 54.95 | 53.30 | 54.93 | 78,281 | +1.19(+2.21%) |