Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 68.68 | 70.91 | 68.68 | 70.20 | 654,215 | +0.97(+1.41%) |
Oct 28, 2022 | 70.76 | 70.76 | 67.42 | 69.23 | 518,578 | -0.28(-0.41%) |
Oct 27, 2022 | 71.08 | 72.33 | 69.35 | 69.51 | 1,199,267 | -0.23(-0.33%) |
Oct 26, 2022 | 68.87 | 70.60 | 68.28 | 69.74 | 553,643 | +1.53(+2.24%) |
Oct 25, 2022 | 68.04 | 68.99 | 67.45 | 68.22 | 489,037 | -0.06(-0.09%) |
Oct 24, 2022 | 67.37 | 69.10 | 67.11 | 68.27 | 463,282 | +0.29(+0.43%) |
Oct 21, 2022 | 66.73 | 68.38 | 65.78 | 67.98 | 571,961 | +1.92(+2.90%) |
Oct 20, 2022 | 68.31 | 68.95 | 65.39 | 66.06 | 765,342 | -1.31(-1.95%) |
Oct 19, 2022 | 65.36 | 68.15 | 65.03 | 67.38 | 589,089 | +2.42(+3.73%) |
Oct 18, 2022 | 64.59 | 66.28 | 63.98 | 64.96 | 960,519 | -0.45(-0.68%) |
Oct 17, 2022 | 65.95 | 67.43 | 64.97 | 65.40 | 592,200 | +0.88(+1.36%) |
Oct 14, 2022 | 67.25 | 68.28 | 64.50 | 64.53 | 599,286 | -4.07(-5.93%) |
Oct 13, 2022 | 63.99 | 69.01 | 63.25 | 68.59 | 842,385 | +3.99(+6.18%) |
Oct 12, 2022 | 63.63 | 65.21 | 62.26 | 64.60 | 569,622 | +0.23(+0.36%) |
Oct 11, 2022 | 62.93 | 66.33 | 62.72 | 64.37 | 876,471 | -0.45(-0.69%) |
Oct 10, 2022 | 65.87 | 67.09 | 64.40 | 64.82 | 772,287 | -1.28(-1.94%) |
Oct 07, 2022 | 66.07 | 68.02 | 65.28 | 66.10 | 947,436 | +0.50(+0.76%) |
Oct 06, 2022 | 62.40 | 66.95 | 62.33 | 65.61 | 1,399,713 | +2.46(+3.90%) |
Oct 05, 2022 | 61.83 | 63.87 | 59.55 | 63.15 | 1,073,592 | +1.27(+2.06%) |
Oct 04, 2022 | 62.00 | 62.81 | 60.64 | 61.87 | 1,673,059 | +2.02(+3.38%) |
Oct 03, 2022 | 58.53 | 60.98 | 58.53 | 59.85 | 1,372,892 | +3.61(+6.42%) |
Sep 30, 2022 | 55.52 | 57.67 | 54.79 | 56.24 | 1,075,627 | -0.05(-0.09%) |
Sep 29, 2022 | 54.67 | 56.38 | 53.37 | 56.28 | 768,733 | +1.10(+1.99%) |
Sep 28, 2022 | 51.11 | 55.50 | 50.90 | 55.19 | 976,248 | +4.39(+8.64%) |
Sep 27, 2022 | 51.41 | 52.48 | 50.50 | 50.80 | 949,684 | +0.01(+0.02%) |
Sep 26, 2022 | 52.08 | 52.94 | 50.46 | 50.79 | 1,119,264 | -1.70(-3.24%) |
Sep 23, 2022 | 55.20 | 55.20 | 52.14 | 52.49 | 832,780 | -5.80(-9.95%) |
Sep 22, 2022 | 60.90 | 61.30 | 58.26 | 58.29 | 550,530 | -1.16(-1.95%) |
Sep 21, 2022 | 62.65 | 62.87 | 59.43 | 59.45 | 601,709 | -1.65(-2.71%) |
Sep 20, 2022 | 60.28 | 61.48 | 59.45 | 61.10 | 1,106,358 | +0.16(+0.26%) |
Sep 19, 2022 | 58.31 | 61.06 | 58.27 | 60.95 | 826,566 | +0.22(+0.37%) |
Sep 16, 2022 | 62.19 | 62.59 | 59.24 | 60.72 | 2,585,864 | -2.03(-3.24%) |
Sep 15, 2022 | 64.26 | 65.12 | 62.77 | 62.76 | 754,772 | -3.67(-5.52%) |
Sep 14, 2022 | 64.80 | 66.78 | 64.67 | 66.42 | 898,110 | +2.94(+4.63%) |
Sep 13, 2022 | 64.31 | 65.72 | 63.16 | 63.49 | 834,684 | -1.49(-2.29%) |
Sep 12, 2022 | 65.36 | 65.78 | 64.50 | 64.97 | 673,628 | +0.71(+1.11%) |
Sep 09, 2022 | 63.84 | 64.68 | 63.51 | 64.26 | 382,749 | +2.13(+3.43%) |
Sep 08, 2022 | 61.04 | 62.25 | 60.56 | 62.13 | 592,679 | +1.26(+2.06%) |
Sep 07, 2022 | 61.49 | 61.60 | 59.95 | 60.88 | 1,028,643 | -2.21(-3.50%) |
Sep 06, 2022 | 65.42 | 65.70 | 62.72 | 63.09 | 715,514 | -1.60(-2.47%) |
Sep 02, 2022 | 66.42 | 66.81 | 63.82 | 64.68 | 796,985 | +1.55(+2.45%) |
Sep 01, 2022 | 64.29 | 64.60 | 62.14 | 63.14 | 1,053,467 | -2.59(-3.95%) |
Aug 31, 2022 | 61.52 | 66.27 | 61.06 | 65.73 | 1,382,348 | +2.24(+3.52%) |
Aug 30, 2022 | 65.29 | 65.48 | 62.85 | 63.49 | 1,104,391 | -3.66(-5.45%) |
Aug 29, 2022 | 64.63 | 68.33 | 64.63 | 67.15 | 804,659 | +1.99(+3.06%) |
Aug 26, 2022 | 65.94 | 66.67 | 64.40 | 65.16 | 789,479 | -1.13(-1.71%) |
Aug 25, 2022 | 65.99 | 66.71 | 65.25 | 66.29 | 973,669 | +0.67(+1.02%) |
Aug 24, 2022 | 65.06 | 65.90 | 64.36 | 65.62 | 925,871 | +1.50(+2.34%) |
Aug 23, 2022 | 63.20 | 65.63 | 63.20 | 64.12 | 1,228,797 | +2.37(+3.84%) |
Aug 22, 2022 | 60.65 | 61.92 | 58.99 | 61.75 | 982,113 | +0.05(+0.08%) |
Aug 19, 2022 | 62.75 | 63.46 | 61.52 | 61.70 | 1,380,306 | -1.73(-2.73%) |
Aug 18, 2022 | 61.16 | 63.77 | 61.07 | 63.44 | 1,190,040 | +3.26(+5.42%) |
Aug 17, 2022 | 59.56 | 60.69 | 58.41 | 60.17 | 1,089,826 | +0.82(+1.39%) |
Aug 16, 2022 | 60.25 | 61.65 | 59.07 | 59.35 | 1,156,001 | -0.37(-0.62%) |
Aug 15, 2022 | 58.29 | 60.43 | 56.98 | 59.72 | 1,166,176 | -1.61(-2.62%) |
Aug 12, 2022 | 59.92 | 61.63 | 59.23 | 61.33 | 865,480 | +0.63(+1.04%) |
Aug 11, 2022 | 58.16 | 61.29 | 57.66 | 60.70 | 1,279,775 | +4.03(+7.11%) |
Aug 10, 2022 | 54.65 | 56.80 | 53.99 | 56.67 | 1,340,558 | +2.36(+4.35%) |
Aug 09, 2022 | 54.70 | 55.56 | 53.51 | 54.31 | 1,113,550 | +0.57(+1.06%) |
Aug 08, 2022 | 52.78 | 54.51 | 52.52 | 53.74 | 1,354,073 | +0.40(+0.74%) |
Aug 05, 2022 | 51.92 | 54.92 | 51.83 | 53.34 | 1,719,639 | +0.18(+0.35%) |
Aug 04, 2022 | 56.52 | 56.52 | 52.26 | 53.16 | 2,595,130 | -7.42(-12.25%) |
Aug 03, 2022 | 62.95 | 63.14 | 59.62 | 60.58 | 1,173,609 | -1.85(-2.96%) |
Aug 02, 2022 | 61.58 | 62.81 | 60.38 | 62.43 | 1,049,069 | +0.08(+0.12%) |