Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 65.61 | 66.40 | 64.04 | 64.72 | 188,498 | -1.23(-1.86%) |
Oct 28, 2022 | 64.28 | 66.16 | 64.28 | 65.95 | 149,408 | +1.83(+2.86%) |
Oct 27, 2022 | 64.12 | 65.31 | 63.98 | 64.12 | 137,162 | +0.64(+1.01%) |
Oct 26, 2022 | 64.15 | 64.41 | 63.36 | 63.47 | 145,576 | -0.39(-0.62%) |
Oct 25, 2022 | 62.51 | 64.28 | 62.20 | 63.87 | 163,747 | +1.41(+2.26%) |
Oct 24, 2022 | 62.50 | 62.88 | 62.21 | 62.46 | 102,494 | +0.40(+0.65%) |
Oct 21, 2022 | 60.98 | 62.51 | 60.55 | 62.05 | 111,757 | +1.42(+2.34%) |
Oct 20, 2022 | 61.76 | 61.76 | 60.16 | 60.63 | 110,984 | -0.79(-1.28%) |
Oct 19, 2022 | 61.69 | 61.99 | 60.97 | 61.42 | 114,300 | -0.88(-1.42%) |
Oct 18, 2022 | 62.42 | 63.46 | 61.57 | 62.30 | 164,600 | +0.76(+1.23%) |
Oct 17, 2022 | 62.01 | 62.67 | 61.34 | 61.54 | 244,788 | +0.52(+0.85%) |
Oct 14, 2022 | 62.86 | 62.93 | 60.63 | 61.03 | 111,641 | -1.67(-2.66%) |
Oct 13, 2022 | 59.99 | 62.88 | 59.09 | 62.70 | 159,930 | +2.47(+4.10%) |
Oct 12, 2022 | 61.30 | 61.30 | 60.00 | 60.23 | 202,518 | -1.01(-1.65%) |
Oct 11, 2022 | 59.82 | 61.92 | 59.82 | 61.24 | 150,573 | +1.08(+1.80%) |
Oct 10, 2022 | 59.42 | 60.97 | 59.31 | 60.15 | 125,147 | +0.87(+1.47%) |
Oct 07, 2022 | 60.95 | 60.95 | 58.76 | 59.28 | 152,178 | -1.61(-2.65%) |
Oct 06, 2022 | 61.57 | 61.77 | 60.60 | 60.89 | 140,491 | -0.74(-1.20%) |
Oct 05, 2022 | 62.29 | 62.29 | 60.87 | 61.63 | 142,679 | -0.77(-1.23%) |
Oct 04, 2022 | 62.55 | 63.07 | 61.77 | 62.40 | 153,962 | +0.34(+0.54%) |
Oct 03, 2022 | 60.34 | 62.38 | 59.57 | 62.06 | 187,656 | +3.00(+5.09%) |
Sep 30, 2022 | 59.44 | 59.72 | 58.85 | 59.06 | 152,172 | -0.15(-0.26%) |
Sep 29, 2022 | 61.25 | 61.44 | 58.70 | 59.21 | 187,537 | -2.73(-4.40%) |
Sep 28, 2022 | 61.61 | 62.43 | 60.77 | 61.94 | 314,141 | +1.09(+1.80%) |
Sep 27, 2022 | 62.30 | 62.54 | 60.61 | 60.84 | 138,600 | -1.12(-1.81%) |
Sep 26, 2022 | 62.51 | 62.81 | 61.49 | 61.97 | 149,790 | -0.58(-0.92%) |
Sep 23, 2022 | 64.21 | 64.35 | 62.00 | 62.54 | 234,715 | -2.52(-3.87%) |
Sep 22, 2022 | 65.19 | 65.63 | 64.38 | 65.06 | 171,014 | -0.39(-0.60%) |
Sep 21, 2022 | 66.95 | 67.14 | 65.43 | 65.45 | 150,111 | -0.68(-1.03%) |
Sep 20, 2022 | 67.47 | 67.47 | 65.70 | 66.13 | 139,670 | -1.64(-2.42%) |
Sep 19, 2022 | 66.68 | 67.86 | 66.31 | 67.77 | 173,451 | +0.77(+1.15%) |
Sep 16, 2022 | 67.81 | 67.81 | 66.36 | 67.01 | 447,598 | -0.40(-0.60%) |
Sep 15, 2022 | 69.40 | 69.40 | 67.21 | 67.41 | 247,596 | -2.34(-3.36%) |
Sep 14, 2022 | 70.31 | 70.79 | 69.35 | 69.75 | 165,668 | -0.47(-0.67%) |
Sep 13, 2022 | 71.80 | 72.17 | 69.86 | 70.22 | 168,149 | -2.28(-3.15%) |
Sep 12, 2022 | 72.27 | 73.24 | 71.95 | 72.51 | 175,949 | +0.24(+0.33%) |
Sep 09, 2022 | 73.06 | 73.41 | 72.12 | 72.27 | 127,900 | -0.33(-0.45%) |
Sep 08, 2022 | 73.15 | 73.41 | 72.29 | 72.59 | 143,488 | -0.77(-1.05%) |
Sep 07, 2022 | 72.07 | 73.43 | 72.07 | 73.36 | 125,729 | +1.50(+2.08%) |
Sep 06, 2022 | 72.72 | 73.18 | 71.22 | 71.86 | 126,390 | -0.75(-1.03%) |
Sep 02, 2022 | 73.50 | 74.36 | 72.37 | 72.61 | 129,558 | -0.62(-0.85%) |
Sep 01, 2022 | 72.31 | 73.44 | 71.60 | 73.24 | 174,407 | +0.72(+0.99%) |
Aug 31, 2022 | 72.69 | 73.92 | 72.01 | 72.52 | 142,913 | -0.17(-0.24%) |
Aug 30, 2022 | 74.12 | 74.26 | 72.54 | 72.69 | 129,846 | -1.58(-2.13%) |
Aug 29, 2022 | 74.09 | 74.77 | 73.13 | 74.27 | 110,539 | -0.31(-0.41%) |
Aug 26, 2022 | 75.77 | 75.77 | 74.51 | 74.58 | 107,149 | -1.17(-1.55%) |
Aug 25, 2022 | 75.23 | 75.76 | 74.91 | 75.75 | 78,939 | +0.97(+1.30%) |
Aug 24, 2022 | 75.18 | 75.35 | 74.04 | 74.78 | 253,992 | -0.39(-0.52%) |
Aug 23, 2022 | 76.11 | 76.31 | 74.84 | 75.18 | 178,603 | -0.82(-1.07%) |
Aug 22, 2022 | 77.54 | 77.94 | 75.80 | 75.99 | 156,720 | -1.76(-2.26%) |
Aug 19, 2022 | 78.33 | 78.41 | 77.44 | 77.75 | 122,770 | -0.70(-0.89%) |
Aug 18, 2022 | 78.24 | 79.16 | 78.01 | 78.45 | 116,607 | +0.28(+0.36%) |
Aug 17, 2022 | 78.04 | 78.57 | 77.82 | 78.17 | 99,359 | -0.16(-0.21%) |
Aug 16, 2022 | 77.88 | 78.65 | 77.40 | 78.33 | 149,111 | +0.15(+0.20%) |
Aug 15, 2022 | 77.76 | 78.76 | 76.91 | 78.18 | 205,573 | +0.01(+0.01%) |
Aug 12, 2022 | 76.23 | 78.32 | 76.10 | 78.17 | 140,834 | +1.91(+2.51%) |
Aug 11, 2022 | 76.12 | 77.24 | 75.56 | 76.26 | 149,410 | -0.13(-0.18%) |
Aug 10, 2022 | 75.51 | 76.69 | 74.79 | 76.39 | 178,347 | +1.66(+2.22%) |
Aug 09, 2022 | 73.66 | 75.36 | 73.58 | 74.73 | 209,509 | +1.24(+1.69%) |
Aug 08, 2022 | 72.47 | 73.67 | 72.47 | 73.49 | 180,614 | +1.16(+1.60%) |
Aug 05, 2022 | 73.31 | 73.77 | 72.14 | 72.33 | 156,967 | -1.25(-1.70%) |
Aug 04, 2022 | 72.48 | 74.26 | 71.89 | 73.58 | 179,021 | +1.67(+2.32%) |
Aug 03, 2022 | 73.74 | 73.84 | 70.03 | 71.91 | 304,231 | -2.92(-3.91%) |
Aug 02, 2022 | 68.87 | 75.28 | 68.87 | 74.83 | 484,191 | +7.26(+10.74%) |