Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 67.14 | 69.48 | 65.98 | 69.19 | 133,780 | +1.76(+2.61%) |
Oct 28, 2022 | 65.84 | 67.79 | 64.92 | 67.43 | 86,760 | +1.85(+2.82%) |
Oct 27, 2022 | 64.72 | 67.34 | 64.08 | 65.58 | 106,071 | +1.23(+1.91%) |
Oct 26, 2022 | 63.80 | 65.97 | 63.06 | 64.35 | 103,236 | +1.29(+2.05%) |
Oct 25, 2022 | 62.05 | 64.08 | 61.44 | 63.06 | 118,963 | +1.50(+2.44%) |
Oct 24, 2022 | 61.43 | 62.14 | 59.77 | 61.56 | 72,942 | +0.42(+0.69%) |
Oct 21, 2022 | 60.63 | 61.98 | 59.39 | 61.14 | 94,615 | +0.96(+1.60%) |
Oct 20, 2022 | 60.85 | 62.08 | 58.33 | 60.18 | 180,004 | -0.98(-1.60%) |
Oct 19, 2022 | 62.36 | 63.05 | 60.89 | 61.16 | 102,002 | -1.96(-3.11%) |
Oct 18, 2022 | 63.95 | 64.94 | 61.10 | 63.12 | 157,954 | +0.82(+1.32%) |
Oct 17, 2022 | 61.99 | 62.54 | 61.54 | 62.30 | 174,891 | +1.43(+2.35%) |
Oct 14, 2022 | 64.63 | 64.63 | 60.78 | 60.87 | 95,715 | -2.84(-4.46%) |
Oct 13, 2022 | 61.17 | 64.66 | 60.67 | 63.71 | 138,172 | +0.95(+1.51%) |
Oct 12, 2022 | 63.27 | 63.50 | 60.87 | 62.76 | 186,743 | -0.39(-0.62%) |
Oct 11, 2022 | 63.55 | 64.58 | 62.47 | 63.15 | 121,381 | -0.55(-0.86%) |
Oct 10, 2022 | 61.03 | 64.43 | 60.86 | 63.70 | 138,494 | +2.33(+3.80%) |
Oct 07, 2022 | 65.49 | 66.06 | 60.62 | 61.37 | 193,259 | -4.14(-6.32%) |
Oct 06, 2022 | 63.43 | 65.62 | 63.31 | 65.51 | 141,245 | +1.51(+2.36%) |
Oct 05, 2022 | 63.60 | 64.57 | 62.42 | 64.00 | 141,222 | -0.60(-0.93%) |
Oct 04, 2022 | 66.01 | 66.88 | 64.38 | 64.60 | 123,053 | +0.16(+0.25%) |
Oct 03, 2022 | 65.35 | 65.61 | 63.23 | 64.44 | 145,299 | +0.00(+0.00%) |
Sep 30, 2022 | 64.15 | 65.85 | 63.68 | 64.44 | 164,859 | +0.67(+1.05%) |
Sep 29, 2022 | 66.40 | 67.13 | 63.27 | 63.77 | 192,226 | -4.15(-6.11%) |
Sep 28, 2022 | 65.36 | 68.20 | 64.51 | 67.92 | 172,974 | +3.40(+5.27%) |
Sep 27, 2022 | 62.46 | 64.71 | 61.76 | 64.52 | 152,608 | +4.28(+7.10%) |
Sep 26, 2022 | 59.98 | 61.11 | 59.42 | 60.24 | 183,517 | +0.02(+0.03%) |
Sep 23, 2022 | 60.23 | 61.24 | 59.26 | 60.22 | 151,381 | -1.13(-1.84%) |
Sep 22, 2022 | 62.01 | 62.15 | 60.33 | 61.35 | 162,866 | -1.20(-1.92%) |
Sep 21, 2022 | 63.53 | 65.12 | 62.54 | 62.55 | 112,529 | -0.98(-1.54%) |
Sep 20, 2022 | 63.47 | 64.24 | 62.75 | 63.53 | 111,139 | -0.86(-1.34%) |
Sep 19, 2022 | 64.10 | 64.79 | 62.58 | 64.39 | 169,031 | -0.82(-1.26%) |
Sep 16, 2022 | 65.29 | 66.78 | 64.90 | 65.21 | 883,749 | -0.87(-1.32%) |
Sep 15, 2022 | 67.12 | 68.52 | 65.41 | 66.08 | 174,382 | -1.27(-1.89%) |
Sep 14, 2022 | 67.82 | 68.50 | 66.51 | 67.35 | 204,857 | -0.43(-0.63%) |
Sep 13, 2022 | 68.82 | 69.76 | 67.78 | 67.78 | 162,608 | -3.36(-4.72%) |
Sep 12, 2022 | 71.26 | 72.36 | 70.35 | 71.14 | 202,211 | +0.48(+0.68%) |
Sep 09, 2022 | 69.93 | 70.83 | 68.50 | 70.66 | 140,533 | +1.45(+2.10%) |
Sep 08, 2022 | 68.05 | 69.83 | 67.64 | 69.21 | 117,802 | +0.70(+1.02%) |
Sep 07, 2022 | 66.57 | 68.68 | 66.50 | 68.51 | 205,717 | +1.97(+2.96%) |
Sep 06, 2022 | 68.33 | 68.77 | 66.00 | 66.54 | 188,974 | -1.35(-1.99%) |
Sep 02, 2022 | 70.00 | 70.80 | 67.38 | 67.89 | 165,359 | -1.24(-1.79%) |
Sep 01, 2022 | 67.79 | 69.26 | 66.16 | 69.13 | 144,973 | +0.60(+0.88%) |
Aug 31, 2022 | 69.58 | 70.04 | 67.38 | 68.53 | 196,089 | -0.44(-0.64%) |
Aug 30, 2022 | 69.44 | 69.44 | 67.83 | 68.97 | 266,082 | +0.31(+0.45%) |
Aug 29, 2022 | 68.77 | 69.94 | 68.30 | 68.66 | 158,646 | -1.25(-1.79%) |
Aug 26, 2022 | 71.97 | 72.88 | 69.48 | 69.91 | 219,462 | -1.79(-2.50%) |
Aug 25, 2022 | 71.00 | 72.42 | 70.65 | 71.70 | 269,426 | +1.25(+1.77%) |
Aug 24, 2022 | 71.63 | 72.00 | 70.28 | 70.45 | 168,622 | -1.54(-2.14%) |
Aug 23, 2022 | 73.45 | 73.94 | 71.62 | 71.99 | 195,778 | -1.35(-1.84%) |
Aug 22, 2022 | 74.01 | 74.05 | 72.79 | 73.34 | 220,947 | -1.65(-2.20%) |
Aug 19, 2022 | 78.95 | 79.70 | 74.87 | 74.99 | 231,851 | -6.19(-7.63%) |
Aug 18, 2022 | 82.00 | 82.94 | 80.25 | 81.18 | 392,731 | -1.80(-2.17%) |
Aug 17, 2022 | 85.80 | 85.80 | 81.88 | 82.98 | 267,144 | -3.40(-3.94%) |
Aug 16, 2022 | 84.01 | 87.00 | 84.01 | 86.38 | 364,233 | +1.38(+1.62%) |
Aug 15, 2022 | 84.42 | 87.01 | 82.51 | 85.00 | 245,286 | +0.12(+0.14%) |
Aug 12, 2022 | 80.91 | 85.64 | 79.60 | 84.88 | 461,141 | +4.55(+5.66%) |
Aug 11, 2022 | 81.18 | 81.18 | 78.86 | 80.33 | 435,196 | -0.66(-0.81%) |
Aug 10, 2022 | 77.89 | 81.98 | 76.36 | 80.99 | 339,646 | +5.65(+7.50%) |
Aug 09, 2022 | 66.50 | 75.83 | 65.72 | 75.34 | 536,333 | +10.09(+15.46%) |
Aug 08, 2022 | 64.46 | 65.92 | 63.89 | 65.25 | 250,775 | +0.80(+1.24%) |
Aug 05, 2022 | 63.91 | 64.88 | 63.06 | 64.45 | 126,009 | +0.44(+0.69%) |
Aug 04, 2022 | 62.65 | 64.17 | 62.65 | 64.01 | 73,145 | +1.18(+1.88%) |
Aug 03, 2022 | 60.64 | 63.35 | 60.53 | 62.83 | 109,008 | +2.83(+4.72%) |
Aug 02, 2022 | 61.25 | 61.60 | 59.58 | 60.00 | 146,309 | -1.38(-2.25%) |