Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 65.08 | 65.45 | 64.58 | 64.62 | 3,859,142 | -0.52(-0.80%) |
Oct 28, 2022 | 64.39 | 65.20 | 63.83 | 65.15 | 2,372,043 | +1.22(+1.91%) |
Oct 27, 2022 | 64.15 | 64.87 | 63.54 | 63.93 | 1,534,979 | +0.50(+0.79%) |
Oct 26, 2022 | 63.74 | 64.55 | 63.39 | 63.42 | 1,298,683 | -0.01(-0.01%) |
Oct 25, 2022 | 61.16 | 64.01 | 61.16 | 63.43 | 1,740,179 | +1.65(+2.67%) |
Oct 24, 2022 | 60.48 | 61.86 | 60.25 | 61.78 | 2,416,390 | +1.89(+3.15%) |
Oct 21, 2022 | 59.29 | 61.63 | 58.77 | 59.89 | 3,170,031 | +0.53(+0.90%) |
Oct 20, 2022 | 61.87 | 62.76 | 59.05 | 59.36 | 3,535,188 | -2.65(-4.27%) |
Oct 19, 2022 | 66.00 | 66.16 | 61.88 | 62.01 | 4,250,485 | -6.13(-9.00%) |
Oct 18, 2022 | 69.12 | 69.84 | 67.33 | 68.14 | 2,096,763 | +0.61(+0.91%) |
Oct 17, 2022 | 67.68 | 68.14 | 66.64 | 67.53 | 1,306,637 | +1.43(+2.16%) |
Oct 14, 2022 | 66.88 | 68.89 | 65.69 | 66.10 | 1,761,532 | -0.30(-0.46%) |
Oct 13, 2022 | 62.73 | 66.97 | 62.42 | 66.40 | 1,318,911 | +2.65(+4.16%) |
Oct 12, 2022 | 63.69 | 64.92 | 63.10 | 63.75 | 1,206,257 | -0.11(-0.17%) |
Oct 11, 2022 | 64.82 | 65.20 | 63.36 | 63.86 | 1,435,964 | -1.40(-2.15%) |
Oct 10, 2022 | 66.85 | 67.27 | 64.90 | 65.26 | 900,824 | -1.14(-1.71%) |
Oct 07, 2022 | 67.47 | 67.47 | 65.71 | 66.40 | 1,531,880 | -1.48(-2.19%) |
Oct 06, 2022 | 68.84 | 69.43 | 67.68 | 67.89 | 1,445,229 | -1.51(-2.18%) |
Oct 05, 2022 | 69.08 | 69.74 | 68.82 | 69.40 | 1,074,462 | -0.67(-0.96%) |
Oct 04, 2022 | 68.12 | 70.07 | 68.12 | 70.07 | 1,544,822 | +3.13(+4.68%) |
Oct 03, 2022 | 66.10 | 67.36 | 64.75 | 66.93 | 1,659,293 | +1.76(+2.70%) |
Sep 30, 2022 | 66.21 | 66.30 | 65.08 | 65.17 | 1,777,546 | -1.07(-1.62%) |
Sep 29, 2022 | 66.59 | 66.88 | 65.25 | 66.25 | 1,461,920 | -1.14(-1.69%) |
Sep 28, 2022 | 66.53 | 67.77 | 66.17 | 67.38 | 1,467,705 | +1.33(+2.01%) |
Sep 27, 2022 | 67.63 | 67.80 | 65.07 | 66.05 | 1,215,380 | -0.90(-1.34%) |
Sep 26, 2022 | 67.55 | 68.51 | 66.25 | 66.95 | 974,044 | -1.16(-1.71%) |
Sep 23, 2022 | 68.88 | 69.37 | 66.91 | 68.12 | 2,113,450 | -1.70(-2.43%) |
Sep 22, 2022 | 71.74 | 71.74 | 69.24 | 69.81 | 885,252 | -1.46(-2.05%) |
Sep 21, 2022 | 72.63 | 73.52 | 71.26 | 71.27 | 1,126,045 | -0.98(-1.36%) |
Sep 20, 2022 | 72.20 | 72.71 | 71.42 | 72.25 | 1,145,612 | -0.49(-0.67%) |
Sep 19, 2022 | 71.00 | 73.05 | 71.00 | 72.74 | 1,228,613 | +0.72(+1.01%) |
Sep 16, 2022 | 72.31 | 72.81 | 71.09 | 72.01 | 2,576,859 | -1.42(-1.93%) |
Sep 15, 2022 | 73.54 | 74.55 | 73.10 | 73.43 | 2,115,144 | +0.17(+0.24%) |
Sep 14, 2022 | 74.96 | 74.96 | 72.55 | 73.26 | 2,367,623 | -1.33(-1.78%) |
Sep 13, 2022 | 75.74 | 77.15 | 74.38 | 74.59 | 1,721,962 | -2.91(-3.75%) |
Sep 12, 2022 | 77.60 | 78.56 | 76.85 | 77.50 | 1,604,194 | +0.62(+0.80%) |
Sep 09, 2022 | 77.33 | 77.87 | 76.77 | 76.88 | 1,592,074 | -0.04(-0.05%) |
Sep 08, 2022 | 74.37 | 76.97 | 74.01 | 76.91 | 959,747 | +2.18(+2.92%) |
Sep 07, 2022 | 72.15 | 75.19 | 72.15 | 74.73 | 1,022,950 | +2.02(+2.78%) |
Sep 06, 2022 | 74.10 | 74.50 | 72.28 | 72.71 | 987,004 | -0.95(-1.30%) |
Sep 02, 2022 | 74.76 | 75.64 | 73.23 | 73.67 | 996,077 | +0.02(+0.02%) |
Sep 01, 2022 | 72.90 | 73.73 | 72.00 | 73.65 | 968,899 | +0.65(+0.90%) |
Aug 31, 2022 | 73.61 | 74.00 | 72.81 | 73.00 | 709,388 | -0.41(-0.56%) |
Aug 30, 2022 | 74.13 | 74.26 | 72.76 | 73.41 | 857,774 | -0.11(-0.15%) |
Aug 29, 2022 | 73.91 | 74.26 | 72.97 | 73.51 | 865,456 | -0.86(-1.16%) |
Aug 26, 2022 | 75.93 | 75.98 | 74.29 | 74.38 | 816,979 | -0.97(-1.29%) |
Aug 25, 2022 | 74.51 | 75.68 | 74.22 | 75.35 | 709,998 | +1.16(+1.57%) |
Aug 24, 2022 | 74.21 | 74.73 | 73.74 | 74.19 | 646,152 | -0.41(-0.55%) |
Aug 23, 2022 | 75.05 | 75.50 | 74.46 | 74.60 | 811,263 | -0.24(-0.32%) |
Aug 22, 2022 | 75.87 | 75.87 | 74.66 | 74.83 | 585,958 | -2.42(-3.13%) |
Aug 19, 2022 | 77.97 | 77.97 | 76.77 | 77.25 | 995,987 | -1.46(-1.86%) |
Aug 18, 2022 | 77.94 | 78.71 | 77.54 | 78.71 | 487,608 | +0.94(+1.20%) |
Aug 17, 2022 | 77.59 | 78.17 | 77.27 | 77.78 | 546,661 | -0.86(-1.10%) |
Aug 16, 2022 | 77.70 | 79.11 | 77.70 | 78.64 | 638,625 | +0.80(+1.03%) |
Aug 15, 2022 | 77.01 | 78.03 | 76.77 | 77.84 | 579,274 | -0.03(-0.04%) |
Aug 12, 2022 | 77.27 | 77.94 | 76.53 | 77.87 | 961,166 | +1.23(+1.60%) |
Aug 11, 2022 | 75.30 | 76.68 | 75.16 | 76.64 | 868,259 | +2.15(+2.88%) |
Aug 10, 2022 | 73.60 | 74.79 | 72.99 | 74.50 | 1,101,809 | +2.46(+3.42%) |
Aug 09, 2022 | 71.62 | 72.04 | 71.11 | 72.03 | 601,605 | +0.68(+0.96%) |
Aug 08, 2022 | 71.71 | 72.21 | 71.25 | 71.35 | 810,232 | +0.27(+0.38%) |
Aug 05, 2022 | 69.64 | 72.05 | 69.57 | 71.08 | 797,116 | +1.36(+1.96%) |
Aug 04, 2022 | 70.47 | 70.94 | 69.60 | 69.71 | 806,315 | -1.27(-1.79%) |
Aug 03, 2022 | 70.37 | 71.36 | 69.64 | 70.99 | 747,440 | +1.32(+1.89%) |
Aug 02, 2022 | 70.39 | 70.71 | 69.46 | 69.67 | 865,797 | -1.03(-1.45%) |