Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 65.60 | 66.42 | 64.11 | 65.75 | 413,908 | -0.62(-0.94%) |
Oct 28, 2022 | 64.64 | 66.45 | 64.64 | 66.37 | 359,432 | +2.02(+3.14%) |
Oct 27, 2022 | 65.94 | 66.21 | 64.04 | 64.35 | 267,930 | -0.83(-1.27%) |
Oct 26, 2022 | 65.08 | 66.72 | 64.34 | 65.17 | 214,803 | -0.59(-0.90%) |
Oct 25, 2022 | 64.73 | 66.52 | 64.69 | 65.77 | 208,969 | +1.21(+1.88%) |
Oct 24, 2022 | 64.56 | 65.18 | 63.33 | 64.55 | 190,419 | +0.11(+0.17%) |
Oct 21, 2022 | 63.08 | 64.65 | 62.17 | 64.45 | 325,625 | +1.85(+2.96%) |
Oct 20, 2022 | 62.54 | 64.23 | 62.21 | 62.59 | 247,817 | +0.25(+0.40%) |
Oct 19, 2022 | 62.63 | 63.42 | 61.70 | 62.35 | 359,002 | -0.99(-1.56%) |
Oct 18, 2022 | 65.57 | 66.17 | 62.54 | 63.33 | 319,555 | -0.22(-0.34%) |
Oct 17, 2022 | 63.54 | 63.95 | 62.35 | 63.55 | 443,353 | +1.47(+2.37%) |
Oct 14, 2022 | 65.02 | 65.02 | 61.98 | 62.08 | 354,049 | -2.38(-3.69%) |
Oct 13, 2022 | 59.63 | 64.84 | 59.14 | 64.46 | 486,717 | +2.58(+4.17%) |
Oct 12, 2022 | 62.25 | 62.63 | 61.30 | 61.87 | 345,613 | -0.12(-0.19%) |
Oct 11, 2022 | 62.15 | 62.62 | 60.91 | 61.99 | 455,142 | -0.99(-1.57%) |
Oct 10, 2022 | 64.55 | 64.55 | 61.60 | 62.98 | 308,154 | -1.69(-2.61%) |
Oct 07, 2022 | 67.02 | 67.57 | 64.19 | 64.66 | 347,871 | -4.10(-5.96%) |
Oct 06, 2022 | 67.94 | 69.33 | 67.94 | 68.76 | 306,178 | +0.44(+0.65%) |
Oct 05, 2022 | 66.03 | 68.65 | 65.83 | 68.32 | 266,253 | +1.38(+2.06%) |
Oct 04, 2022 | 67.09 | 67.52 | 66.44 | 66.94 | 399,261 | +1.44(+2.20%) |
Oct 03, 2022 | 64.40 | 65.93 | 63.95 | 65.50 | 375,347 | +2.11(+3.33%) |
Sep 30, 2022 | 64.06 | 65.55 | 63.30 | 63.39 | 561,227 | -1.28(-1.98%) |
Sep 29, 2022 | 64.31 | 64.73 | 63.21 | 64.67 | 317,374 | -0.73(-1.12%) |
Sep 28, 2022 | 64.47 | 66.03 | 64.34 | 65.40 | 270,182 | +0.17(+0.26%) |
Sep 27, 2022 | 65.44 | 65.91 | 63.94 | 65.23 | 287,942 | +1.29(+2.02%) |
Sep 26, 2022 | 64.70 | 65.10 | 63.44 | 63.94 | 475,988 | -0.56(-0.87%) |
Sep 23, 2022 | 64.17 | 64.57 | 62.83 | 64.50 | 405,789 | -0.30(-0.46%) |
Sep 22, 2022 | 66.72 | 66.72 | 64.77 | 64.80 | 421,081 | -1.88(-2.82%) |
Sep 21, 2022 | 67.46 | 69.34 | 66.66 | 66.68 | 365,165 | -0.20(-0.29%) |
Sep 20, 2022 | 67.87 | 68.14 | 66.67 | 66.88 | 451,288 | -1.73(-2.53%) |
Sep 19, 2022 | 66.92 | 69.04 | 66.79 | 68.61 | 529,524 | +0.75(+1.10%) |
Sep 16, 2022 | 66.81 | 67.98 | 65.67 | 67.87 | 1,887,999 | +1.24(+1.86%) |
Sep 15, 2022 | 66.42 | 67.43 | 65.82 | 66.62 | 503,859 | -0.18(-0.27%) |
Sep 14, 2022 | 66.40 | 67.11 | 65.58 | 66.80 | 470,195 | +0.80(+1.21%) |
Sep 13, 2022 | 66.84 | 67.04 | 65.67 | 66.00 | 727,404 | -2.99(-4.33%) |
Sep 12, 2022 | 69.19 | 69.83 | 68.35 | 68.99 | 794,495 | -0.20(-0.28%) |
Sep 09, 2022 | 69.60 | 70.40 | 68.88 | 69.19 | 536,103 | +0.91(+1.33%) |
Sep 08, 2022 | 67.89 | 69.25 | 67.54 | 68.28 | 579,828 | -0.14(-0.20%) |
Sep 07, 2022 | 68.66 | 69.30 | 67.38 | 68.42 | 359,104 | +0.10(+0.14%) |
Sep 06, 2022 | 68.51 | 68.93 | 67.36 | 68.32 | 642,242 | +0.31(+0.45%) |
Sep 02, 2022 | 68.90 | 70.19 | 67.31 | 68.01 | 672,281 | +0.36(+0.54%) |
Sep 01, 2022 | 68.61 | 69.22 | 64.75 | 67.65 | 884,124 | -2.85(-4.04%) |
Aug 31, 2022 | 72.29 | 72.29 | 69.92 | 70.50 | 651,157 | -1.62(-2.24%) |
Aug 30, 2022 | 73.55 | 75.32 | 71.52 | 72.11 | 615,497 | -0.77(-1.05%) |
Aug 29, 2022 | 74.36 | 75.00 | 72.66 | 72.88 | 405,437 | -2.21(-2.95%) |
Aug 26, 2022 | 79.15 | 79.15 | 75.08 | 75.09 | 313,229 | -3.79(-4.80%) |
Aug 25, 2022 | 76.60 | 79.38 | 76.60 | 78.88 | 301,600 | +2.55(+3.34%) |
Aug 24, 2022 | 76.33 | 76.74 | 75.33 | 76.33 | 294,472 | -0.38(-0.50%) |
Aug 23, 2022 | 77.18 | 77.77 | 75.88 | 76.72 | 384,619 | +0.30(+0.39%) |
Aug 22, 2022 | 76.94 | 77.57 | 75.79 | 76.42 | 328,483 | -1.83(-2.34%) |
Aug 19, 2022 | 81.13 | 81.25 | 78.18 | 78.25 | 502,001 | -3.64(-4.44%) |
Aug 18, 2022 | 78.25 | 82.51 | 78.25 | 81.89 | 468,960 | +3.28(+4.18%) |
Aug 17, 2022 | 78.60 | 78.89 | 77.28 | 78.60 | 299,812 | -1.41(-1.76%) |
Aug 16, 2022 | 80.23 | 80.81 | 79.26 | 80.01 | 231,995 | -0.88(-1.09%) |
Aug 15, 2022 | 80.68 | 81.53 | 80.05 | 80.89 | 269,199 | +0.07(+0.09%) |
Aug 12, 2022 | 79.67 | 81.14 | 79.56 | 80.83 | 221,728 | +2.04(+2.58%) |
Aug 11, 2022 | 80.11 | 81.31 | 78.76 | 78.79 | 232,644 | -0.75(-0.94%) |
Aug 10, 2022 | 77.98 | 79.72 | 76.50 | 79.54 | 388,083 | +3.83(+5.07%) |
Aug 09, 2022 | 78.61 | 79.00 | 74.66 | 75.70 | 588,497 | -4.29(-5.36%) |
Aug 08, 2022 | 80.17 | 81.10 | 78.25 | 79.99 | 707,943 | -0.97(-1.20%) |
Aug 05, 2022 | 81.64 | 83.19 | 79.65 | 80.96 | 612,055 | -2.77(-3.31%) |
Aug 04, 2022 | 83.12 | 84.33 | 81.50 | 83.74 | 466,447 | +1.08(+1.31%) |
Aug 03, 2022 | 80.99 | 83.07 | 80.99 | 82.65 | 345,827 | +1.18(+1.45%) |
Aug 02, 2022 | 80.77 | 83.06 | 80.77 | 81.47 | 349,999 | -0.11(-0.13%) |