Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 74.69 | 75.12 | 74.24 | 74.71 | 7,536 | -0.29(-0.39%) |
Oct 28, 2022 | 73.32 | 75.06 | 73.32 | 75.00 | 6,677 | +2.09(+2.87%) |
Oct 27, 2022 | 73.66 | 73.82 | 72.89 | 72.90 | 42,604 | +0.31(+0.43%) |
Oct 26, 2022 | 72.37 | 73.52 | 71.84 | 72.59 | 5,344 | +0.02(+0.03%) |
Oct 25, 2022 | 70.00 | 72.62 | 70.00 | 72.57 | 19,981 | +2.93(+4.21%) |
Oct 24, 2022 | 68.89 | 69.88 | 68.89 | 69.64 | 5,230 | +0.58(+0.84%) |
Oct 21, 2022 | 67.19 | 69.11 | 67.19 | 69.06 | 4,806 | +2.16(+3.23%) |
Oct 20, 2022 | 67.00 | 68.34 | 66.90 | 66.90 | 10,090 | +0.04(+0.06%) |
Oct 19, 2022 | 66.99 | 67.21 | 66.18 | 66.86 | 10,107 | -0.60(-0.90%) |
Oct 18, 2022 | 67.48 | 67.98 | 66.74 | 67.47 | 9,059 | +1.42(+2.16%) |
Oct 17, 2022 | 65.07 | 66.21 | 65.07 | 66.04 | 12,257 | +2.30(+3.60%) |
Oct 14, 2022 | 65.91 | 65.91 | 63.74 | 63.74 | 3,834 | -1.76(-2.69%) |
Oct 13, 2022 | 63.20 | 65.58 | 62.57 | 65.50 | 32,761 | +1.11(+1.72%) |
Oct 12, 2022 | 64.86 | 64.86 | 64.32 | 64.40 | 6,711 | -0.26(-0.40%) |
Oct 11, 2022 | 64.86 | 65.49 | 64.25 | 64.66 | 8,499 | -1.15(-1.75%) |
Oct 10, 2022 | 67.00 | 67.00 | 65.25 | 65.81 | 5,567 | -1.18(-1.76%) |
Oct 07, 2022 | 68.52 | 68.52 | 66.81 | 66.99 | 11,674 | -2.23(-3.22%) |
Oct 06, 2022 | 69.55 | 69.70 | 69.21 | 69.22 | 6,224 | -0.02(-0.03%) |
Oct 05, 2022 | 68.16 | 69.30 | 68.16 | 69.24 | 5,502 | +0.33(+0.48%) |
Oct 04, 2022 | 67.56 | 68.91 | 67.56 | 68.91 | 10,710 | +2.69(+4.06%) |
Oct 03, 2022 | 65.87 | 66.59 | 65.84 | 66.22 | 9,293 | +1.95(+3.04%) |
Sep 30, 2022 | 64.24 | 65.85 | 64.24 | 64.27 | 8,914 | -0.09(-0.14%) |
Sep 29, 2022 | 64.88 | 65.00 | 63.84 | 64.36 | 4,795 | -1.34(-2.03%) |
Sep 28, 2022 | 64.06 | 65.90 | 63.95 | 65.69 | 6,805 | +2.20(+3.47%) |
Sep 27, 2022 | 63.86 | 64.32 | 62.94 | 63.49 | 17,338 | +0.51(+0.81%) |
Sep 26, 2022 | 63.09 | 64.45 | 62.89 | 62.98 | 3,291 | -0.24(-0.38%) |
Sep 23, 2022 | 63.87 | 63.87 | 62.53 | 63.22 | 4,889 | -1.31(-2.04%) |
Sep 22, 2022 | 65.33 | 65.33 | 64.51 | 64.54 | 3,763 | -1.16(-1.77%) |
Sep 21, 2022 | 66.42 | 67.15 | 65.70 | 65.70 | 12,618 | -0.43(-0.65%) |
Sep 20, 2022 | 66.53 | 66.53 | 65.59 | 66.13 | 16,324 | -0.71(-1.06%) |
Sep 19, 2022 | 66.30 | 66.91 | 66.12 | 66.84 | 70,753 | -0.21(-0.31%) |
Sep 16, 2022 | 66.46 | 67.04 | 66.26 | 67.04 | 3,565 | -0.15(-0.22%) |
Sep 15, 2022 | 68.11 | 68.26 | 66.86 | 67.20 | 5,915 | -1.31(-1.91%) |
Sep 14, 2022 | 68.69 | 68.75 | 67.91 | 68.50 | 13,271 | +0.22(+0.32%) |
Sep 13, 2022 | 69.45 | 69.48 | 68.28 | 68.29 | 9,308 | -2.81(-3.95%) |
Sep 12, 2022 | 70.50 | 71.51 | 70.47 | 71.09 | 6,352 | +1.02(+1.46%) |
Sep 09, 2022 | 69.74 | 70.17 | 69.67 | 70.07 | 5,272 | +0.89(+1.28%) |
Sep 08, 2022 | 68.00 | 69.18 | 68.00 | 69.18 | 62,211 | +0.69(+1.00%) |
Sep 07, 2022 | 67.71 | 68.57 | 67.60 | 68.50 | 17,993 | +1.24(+1.85%) |
Sep 06, 2022 | 68.60 | 68.60 | 66.84 | 67.25 | 7,008 | -1.28(-1.87%) |
Sep 02, 2022 | 69.64 | 69.78 | 68.39 | 68.53 | 7,210 | -0.34(-0.50%) |
Sep 01, 2022 | 69.18 | 69.18 | 68.17 | 68.88 | 6,179 | -1.31(-1.87%) |
Aug 31, 2022 | 71.03 | 71.36 | 70.10 | 70.19 | 6,248 | -0.48(-0.68%) |
Aug 30, 2022 | 71.60 | 71.71 | 70.67 | 70.67 | 1,978 | -0.55(-0.77%) |
Aug 29, 2022 | 70.67 | 71.21 | 70.67 | 71.21 | 2,798 | -0.21(-0.29%) |
Aug 26, 2022 | 73.57 | 73.57 | 71.38 | 71.42 | 4,543 | -2.07(-2.81%) |
Aug 25, 2022 | 72.29 | 73.49 | 72.29 | 73.49 | 1,864 | +1.52(+2.11%) |
Aug 24, 2022 | 71.79 | 72.12 | 71.79 | 71.97 | 2,027 | +0.18(+0.25%) |
Aug 23, 2022 | 72.57 | 72.57 | 71.77 | 71.79 | 6,916 | -0.05(-0.06%) |
Aug 22, 2022 | 72.41 | 72.41 | 71.74 | 71.84 | 72,294 | -1.57(-2.13%) |
Aug 19, 2022 | 73.87 | 73.87 | 72.94 | 73.40 | 2,865 | -1.09(-1.46%) |
Aug 18, 2022 | 72.86 | 74.60 | 72.86 | 74.49 | 2,867 | +2.18(+3.02%) |
Aug 17, 2022 | 72.39 | 72.82 | 71.77 | 72.31 | 7,769 | -0.84(-1.15%) |
Aug 16, 2022 | 72.64 | 73.38 | 72.64 | 73.15 | 12,164 | -0.22(-0.30%) |
Aug 15, 2022 | 72.31 | 73.37 | 72.31 | 73.37 | 3,831 | +0.70(+0.96%) |
Aug 12, 2022 | 71.84 | 72.73 | 71.84 | 72.68 | 5,868 | +1.16(+1.63%) |
Aug 11, 2022 | 72.50 | 72.65 | 71.43 | 71.51 | 34,912 | -0.48(-0.66%) |
Aug 10, 2022 | 70.99 | 72.10 | 70.99 | 71.99 | 7,614 | +2.08(+2.97%) |
Aug 09, 2022 | 70.27 | 70.31 | 69.86 | 69.91 | 4,282 | -0.72(-1.01%) |
Aug 08, 2022 | 71.34 | 71.34 | 70.37 | 70.63 | 9,383 | -0.37(-0.52%) |
Aug 05, 2022 | 69.80 | 71.00 | 69.80 | 71.00 | 12,820 | +0.57(+0.81%) |
Aug 04, 2022 | 70.35 | 70.43 | 70.06 | 70.43 | 1,683 | +0.07(+0.10%) |
Aug 03, 2022 | 69.29 | 70.35 | 69.17 | 70.35 | 3,606 | +0.97(+1.39%) |
Aug 02, 2022 | 69.27 | 69.54 | 69.24 | 69.39 | 1,811 | +0.02(+0.02%) |