Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 69.45 | 69.79 | 69.31 | 69.42 | 149,318 | -0.47(-0.67%) |
Oct 28, 2022 | 68.21 | 69.92 | 68.21 | 69.89 | 31,071 | +1.58(+2.31%) |
Oct 27, 2022 | 68.79 | 69.18 | 68.19 | 68.31 | 78,325 | -0.34(-0.50%) |
Oct 26, 2022 | 68.45 | 69.56 | 68.45 | 68.65 | 63,653 | -0.48(-0.69%) |
Oct 25, 2022 | 68.00 | 69.20 | 67.99 | 69.13 | 48,949 | +1.13(+1.66%) |
Oct 24, 2022 | 67.50 | 68.20 | 67.00 | 68.00 | 43,543 | +0.79(+1.18%) |
Oct 21, 2022 | 65.65 | 67.25 | 65.27 | 67.21 | 35,679 | +1.53(+2.33%) |
Oct 20, 2022 | 66.08 | 66.92 | 65.51 | 65.68 | 246,049 | -0.53(-0.80%) |
Oct 19, 2022 | 66.27 | 66.69 | 65.71 | 66.21 | 44,481 | -0.49(-0.73%) |
Oct 18, 2022 | 67.35 | 67.51 | 66.10 | 66.70 | 49,422 | +0.77(+1.17%) |
Oct 17, 2022 | 65.45 | 66.10 | 65.45 | 65.93 | 54,738 | +1.70(+2.65%) |
Oct 14, 2022 | 66.17 | 66.33 | 64.15 | 64.23 | 83,896 | -1.50(-2.28%) |
Oct 13, 2022 | 62.76 | 65.98 | 62.56 | 65.73 | 92,573 | +1.61(+2.51%) |
Oct 12, 2022 | 64.27 | 64.58 | 64.00 | 64.12 | 65,111 | -0.19(-0.30%) |
Oct 11, 2022 | 64.47 | 65.15 | 64.00 | 64.31 | 125,777 | -0.46(-0.71%) |
Oct 10, 2022 | 65.46 | 65.50 | 64.40 | 64.77 | 43,255 | -0.57(-0.87%) |
Oct 07, 2022 | 66.44 | 66.44 | 64.98 | 65.34 | 93,072 | -1.89(-2.81%) |
Oct 06, 2022 | 67.54 | 68.14 | 67.14 | 67.23 | 88,881 | -0.63(-0.93%) |
Oct 05, 2022 | 67.23 | 68.22 | 66.82 | 67.86 | 55,981 | -0.18(-0.26%) |
Oct 04, 2022 | 67.00 | 68.04 | 67.00 | 68.04 | 131,044 | +2.15(+3.26%) |
Oct 03, 2022 | 64.72 | 66.28 | 64.72 | 65.89 | 53,701 | +1.55(+2.41%) |
Sep 30, 2022 | 65.11 | 65.81 | 64.27 | 64.34 | 58,594 | -0.91(-1.39%) |
Sep 29, 2022 | 65.99 | 65.99 | 64.72 | 65.25 | 1,243,791 | -1.39(-2.09%) |
Sep 28, 2022 | 65.49 | 66.94 | 65.38 | 66.64 | 566,659 | +1.28(+1.96%) |
Sep 27, 2022 | 66.13 | 66.49 | 64.94 | 65.36 | 53,177 | -0.13(-0.20%) |
Sep 26, 2022 | 65.83 | 66.53 | 65.30 | 65.49 | 70,712 | -0.66(-1.00%) |
Sep 23, 2022 | 66.61 | 66.61 | 65.50 | 66.15 | 57,632 | -1.16(-1.72%) |
Sep 22, 2022 | 67.84 | 67.87 | 67.23 | 67.31 | 38,986 | -0.66(-0.97%) |
Sep 21, 2022 | 69.43 | 69.75 | 67.97 | 67.97 | 29,202 | -1.19(-1.72%) |
Sep 20, 2022 | 69.39 | 69.47 | 68.65 | 69.16 | 53,728 | -1.04(-1.48%) |
Sep 19, 2022 | 69.08 | 70.20 | 69.08 | 70.20 | 42,211 | +0.47(+0.67%) |
Sep 16, 2022 | 69.55 | 69.78 | 69.15 | 69.73 | 57,175 | -0.57(-0.81%) |
Sep 15, 2022 | 70.80 | 71.26 | 70.17 | 70.30 | 44,511 | -0.77(-1.08%) |
Sep 14, 2022 | 71.08 | 71.27 | 70.52 | 71.07 | 37,703 | +0.29(+0.41%) |
Sep 13, 2022 | 72.38 | 72.55 | 70.61 | 70.78 | 62,668 | -3.22(-4.35%) |
Sep 12, 2022 | 73.61 | 74.15 | 73.61 | 74.00 | 195,800 | +0.75(+1.02%) |
Sep 09, 2022 | 72.55 | 73.36 | 72.55 | 73.25 | 19,057 | +1.18(+1.64%) |
Sep 08, 2022 | 71.14 | 72.10 | 71.01 | 72.07 | 164,436 | +0.53(+0.74%) |
Sep 07, 2022 | 70.21 | 71.67 | 70.21 | 71.54 | 43,067 | +1.26(+1.79%) |
Sep 06, 2022 | 70.80 | 70.81 | 69.88 | 70.28 | 62,862 | -0.25(-0.35%) |
Sep 02, 2022 | 72.18 | 72.18 | 70.22 | 70.53 | 147,043 | -0.73(-1.02%) |
Sep 01, 2022 | 70.66 | 71.32 | 70.16 | 71.26 | 51,306 | +0.12(+0.17%) |
Aug 31, 2022 | 72.04 | 72.22 | 71.12 | 71.14 | 26,047 | -0.51(-0.71%) |
Aug 30, 2022 | 72.72 | 72.72 | 71.40 | 71.65 | 115,632 | -0.82(-1.13%) |
Aug 29, 2022 | 72.47 | 72.95 | 72.27 | 72.47 | 32,836 | -0.49(-0.67%) |
Aug 26, 2022 | 75.49 | 75.51 | 72.95 | 72.96 | 45,632 | -2.54(-3.36%) |
Aug 25, 2022 | 74.74 | 75.53 | 74.63 | 75.50 | 27,305 | +1.09(+1.46%) |
Aug 24, 2022 | 74.25 | 74.70 | 74.23 | 74.41 | 59,439 | +0.22(+0.30%) |
Aug 23, 2022 | 74.31 | 74.77 | 74.16 | 74.19 | 118,864 | -0.15(-0.20%) |
Aug 22, 2022 | 75.06 | 75.06 | 74.21 | 74.34 | 228,641 | -1.61(-2.12%) |
Aug 19, 2022 | 76.50 | 76.55 | 75.83 | 75.95 | 35,880 | -1.03(-1.34%) |
Aug 18, 2022 | 76.79 | 77.11 | 76.71 | 76.98 | 34,763 | +0.14(+0.18%) |
Aug 17, 2022 | 76.79 | 77.27 | 76.61 | 76.84 | 33,590 | -0.60(-0.77%) |
Aug 16, 2022 | 77.16 | 77.77 | 77.06 | 77.44 | 35,180 | +0.12(+0.16%) |
Aug 15, 2022 | 76.60 | 77.39 | 76.60 | 77.32 | 53,508 | +0.35(+0.45%) |
Aug 12, 2022 | 76.11 | 76.97 | 75.92 | 76.97 | 25,872 | +1.28(+1.69%) |
Aug 11, 2022 | 76.23 | 76.51 | 75.59 | 75.69 | 43,945 | -0.01(-0.01%) |
Aug 10, 2022 | 75.59 | 75.76 | 75.20 | 75.70 | 44,242 | +1.66(+2.24%) |
Aug 09, 2022 | 74.26 | 74.27 | 73.87 | 74.04 | 77,309 | -0.42(-0.56%) |
Aug 08, 2022 | 74.80 | 75.24 | 74.28 | 74.46 | 46,169 | -0.01(-0.01%) |
Aug 05, 2022 | 73.78 | 74.61 | 73.78 | 74.47 | 122,822 | -0.13(-0.17%) |
Aug 04, 2022 | 74.66 | 74.73 | 74.31 | 74.60 | 24,082 | -0.02(-0.03%) |
Aug 03, 2022 | 73.89 | 74.83 | 73.84 | 74.62 | 44,803 | +1.19(+1.62%) |
Aug 02, 2022 | 73.51 | 74.27 | 73.17 | 73.43 | 256,273 | -0.42(-0.57%) |