Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 67.07 | 68.86 | 66.08 | 66.97 | 302,499 | +0.26(+0.39%) |
Oct 28, 2022 | 68.62 | 68.91 | 65.94 | 66.71 | 307,824 | -2.48(-3.58%) |
Oct 27, 2022 | 68.50 | 70.58 | 66.75 | 69.19 | 236,859 | +0.76(+1.11%) |
Oct 26, 2022 | 68.36 | 70.14 | 67.92 | 68.43 | 100,695 | -0.26(-0.38%) |
Oct 25, 2022 | 67.26 | 69.45 | 67.26 | 68.69 | 126,823 | +1.68(+2.51%) |
Oct 24, 2022 | 65.58 | 67.14 | 64.24 | 67.01 | 163,509 | +1.88(+2.89%) |
Oct 21, 2022 | 64.89 | 65.91 | 63.63 | 65.13 | 223,282 | +0.37(+0.57%) |
Oct 20, 2022 | 65.64 | 67.17 | 64.35 | 64.76 | 215,031 | -0.56(-0.86%) |
Oct 19, 2022 | 66.39 | 66.81 | 65.22 | 65.32 | 216,459 | -1.63(-2.43%) |
Oct 18, 2022 | 68.78 | 69.36 | 66.71 | 66.95 | 301,454 | -0.15(-0.22%) |
Oct 17, 2022 | 66.45 | 67.59 | 66.22 | 67.10 | 202,729 | +2.10(+3.23%) |
Oct 14, 2022 | 67.05 | 67.54 | 64.66 | 65.00 | 142,984 | -1.60(-2.40%) |
Oct 13, 2022 | 63.97 | 67.36 | 63.34 | 66.60 | 257,700 | +0.81(+1.23%) |
Oct 12, 2022 | 66.31 | 66.53 | 65.01 | 65.79 | 138,196 | -0.69(-1.04%) |
Oct 11, 2022 | 66.84 | 67.80 | 65.28 | 66.48 | 180,232 | +0.28(+0.42%) |
Oct 10, 2022 | 66.95 | 66.97 | 65.55 | 66.20 | 175,977 | -0.47(-0.70%) |
Oct 07, 2022 | 68.10 | 68.42 | 66.42 | 66.67 | 263,650 | -2.76(-3.98%) |
Oct 06, 2022 | 69.70 | 70.44 | 68.99 | 69.43 | 124,941 | -0.55(-0.79%) |
Oct 05, 2022 | 69.95 | 70.78 | 69.44 | 69.98 | 198,129 | -1.07(-1.51%) |
Oct 04, 2022 | 68.84 | 71.08 | 68.44 | 71.05 | 226,981 | +3.69(+5.48%) |
Oct 03, 2022 | 65.92 | 68.42 | 65.85 | 67.36 | 312,474 | +2.34(+3.60%) |
Sep 30, 2022 | 65.37 | 66.50 | 64.95 | 65.02 | 390,291 | -0.64(-0.97%) |
Sep 29, 2022 | 63.81 | 65.90 | 62.91 | 65.66 | 344,612 | +0.56(+0.86%) |
Sep 28, 2022 | 61.80 | 65.31 | 62.02 | 65.10 | 320,652 | +3.22(+5.20%) |
Sep 27, 2022 | 62.08 | 62.16 | 60.53 | 61.88 | 304,751 | +1.75(+2.91%) |
Sep 26, 2022 | 60.55 | 61.56 | 59.78 | 60.13 | 277,542 | -0.80(-1.31%) |
Sep 23, 2022 | 60.15 | 61.33 | 59.92 | 60.93 | 506,565 | +0.05(+0.08%) |
Sep 22, 2022 | 62.56 | 62.84 | 60.80 | 60.88 | 260,904 | -2.14(-3.40%) |
Sep 21, 2022 | 64.17 | 65.18 | 62.71 | 63.02 | 303,339 | -0.59(-0.93%) |
Sep 20, 2022 | 64.73 | 64.91 | 63.15 | 63.61 | 508,191 | -2.14(-3.25%) |
Sep 19, 2022 | 66.22 | 67.34 | 65.00 | 65.75 | 212,479 | -0.74(-1.11%) |
Sep 16, 2022 | 65.47 | 66.88 | 64.05 | 66.49 | 706,474 | -0.01(-0.02%) |
Sep 15, 2022 | 67.71 | 69.06 | 65.77 | 66.50 | 483,257 | -1.93(-2.82%) |
Sep 14, 2022 | 70.25 | 70.25 | 67.81 | 68.43 | 350,649 | -1.82(-2.59%) |
Sep 13, 2022 | 72.72 | 73.22 | 69.87 | 70.25 | 443,554 | -4.71(-6.28%) |
Sep 12, 2022 | 75.45 | 76.33 | 74.68 | 74.96 | 434,267 | -0.20(-0.27%) |
Sep 09, 2022 | 74.89 | 76.23 | 74.55 | 75.16 | 255,110 | +1.38(+1.87%) |
Sep 08, 2022 | 74.15 | 74.42 | 73.06 | 73.78 | 301,980 | -1.32(-1.76%) |
Sep 07, 2022 | 73.22 | 75.53 | 72.58 | 75.10 | 296,409 | +2.18(+2.99%) |
Sep 06, 2022 | 73.36 | 74.00 | 71.85 | 72.92 | 301,985 | -0.57(-0.78%) |
Sep 02, 2022 | 76.55 | 77.01 | 72.53 | 73.49 | 312,052 | -2.26(-2.98%) |
Sep 01, 2022 | 76.73 | 79.19 | 74.56 | 75.75 | 452,537 | -2.35(-3.01%) |
Aug 31, 2022 | 78.03 | 80.71 | 77.37 | 78.10 | 262,917 | +0.10(+0.13%) |
Aug 30, 2022 | 79.02 | 79.54 | 77.38 | 78.00 | 305,506 | -0.86(-1.09%) |
Aug 29, 2022 | 79.80 | 80.60 | 78.21 | 78.86 | 174,562 | -1.89(-2.34%) |
Aug 26, 2022 | 83.90 | 83.90 | 80.44 | 80.75 | 172,484 | -3.15(-3.75%) |
Aug 25, 2022 | 80.02 | 84.06 | 80.02 | 83.90 | 180,705 | +4.00(+5.01%) |
Aug 24, 2022 | 80.90 | 81.55 | 79.85 | 79.90 | 180,209 | -1.08(-1.33%) |
Aug 23, 2022 | 81.84 | 83.02 | 80.92 | 80.98 | 173,410 | -1.19(-1.45%) |
Aug 22, 2022 | 82.26 | 83.23 | 80.92 | 82.17 | 218,935 | -1.64(-1.96%) |
Aug 19, 2022 | 84.73 | 85.52 | 83.60 | 83.81 | 151,825 | -2.28(-2.65%) |
Aug 18, 2022 | 83.45 | 86.84 | 83.27 | 86.09 | 196,678 | +2.64(+3.16%) |
Aug 17, 2022 | 85.52 | 86.05 | 83.41 | 83.45 | 192,781 | -3.43(-3.95%) |
Aug 16, 2022 | 88.05 | 88.38 | 85.54 | 86.88 | 247,280 | -1.86(-2.10%) |
Aug 15, 2022 | 86.09 | 89.13 | 86.08 | 88.74 | 142,376 | +1.70(+1.95%) |
Aug 12, 2022 | 86.08 | 87.71 | 86.00 | 87.04 | 227,589 | +1.32(+1.54%) |
Aug 11, 2022 | 85.60 | 88.10 | 85.13 | 85.72 | 392,630 | +0.84(+0.99%) |
Aug 10, 2022 | 84.08 | 85.64 | 83.78 | 84.88 | 304,159 | +1.96(+2.36%) |
Aug 09, 2022 | 87.74 | 88.65 | 82.72 | 82.92 | 312,575 | -6.31(-7.07%) |
Aug 08, 2022 | 88.89 | 91.70 | 88.35 | 89.23 | 325,621 | +0.42(+0.47%) |
Aug 05, 2022 | 91.00 | 95.04 | 88.26 | 88.81 | 302,069 | -4.27(-4.59%) |
Aug 04, 2022 | 108.22 | 108.22 | 89.49 | 93.08 | 921,193 | -16.36(-14.95%) |
Aug 03, 2022 | 106.89 | 110.28 | 106.89 | 109.44 | 163,309 | +2.82(+2.64%) |
Aug 02, 2022 | 107.14 | 108.55 | 105.80 | 106.62 | 158,410 | -1.29(-1.20%) |