Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 60.87 | 61.00 | 60.44 | 60.65 | 43,689 | -0.45(-0.73%) |
Oct 28, 2022 | 59.62 | 61.10 | 59.37 | 61.10 | 21,281 | +0.45(+0.73%) |
Oct 27, 2022 | 61.12 | 61.43 | 60.57 | 60.65 | 78,904 | -0.25(-0.41%) |
Oct 26, 2022 | 60.65 | 61.97 | 60.65 | 60.90 | 24,377 | -0.31(-0.50%) |
Oct 25, 2022 | 59.77 | 61.38 | 59.77 | 61.21 | 84,462 | +1.40(+2.35%) |
Oct 24, 2022 | 59.40 | 59.98 | 58.77 | 59.80 | 153,408 | +0.36(+0.60%) |
Oct 21, 2022 | 57.70 | 59.45 | 57.62 | 59.45 | 29,705 | +1.55(+2.68%) |
Oct 20, 2022 | 58.21 | 59.17 | 57.70 | 57.89 | 38,850 | -0.73(-1.25%) |
Oct 19, 2022 | 58.81 | 59.26 | 58.17 | 58.62 | 31,849 | -0.50(-0.85%) |
Oct 18, 2022 | 59.81 | 59.91 | 58.55 | 59.13 | 109,212 | +0.88(+1.51%) |
Oct 17, 2022 | 57.36 | 58.48 | 57.36 | 58.25 | 154,067 | +1.87(+3.32%) |
Oct 14, 2022 | 58.68 | 58.68 | 56.30 | 56.38 | 127,407 | -1.61(-2.78%) |
Oct 13, 2022 | 55.70 | 58.29 | 55.43 | 57.99 | 101,795 | +0.70(+1.23%) |
Oct 12, 2022 | 57.15 | 57.57 | 57.03 | 57.29 | 84,242 | +0.17(+0.29%) |
Oct 11, 2022 | 57.16 | 58.15 | 56.67 | 57.12 | 74,492 | -0.44(-0.76%) |
Oct 10, 2022 | 57.94 | 57.99 | 57.01 | 57.56 | 43,531 | -0.33(-0.56%) |
Oct 07, 2022 | 58.93 | 58.93 | 57.61 | 57.88 | 34,286 | -1.87(-3.13%) |
Oct 06, 2022 | 59.88 | 60.35 | 59.63 | 59.75 | 26,205 | -0.28(-0.46%) |
Oct 05, 2022 | 59.40 | 60.35 | 58.96 | 60.03 | 35,966 | -0.30(-0.49%) |
Oct 04, 2022 | 59.51 | 60.59 | 59.51 | 60.33 | 57,403 | +2.10(+3.60%) |
Oct 03, 2022 | 57.73 | 58.67 | 57.20 | 58.23 | 59,988 | +0.64(+1.12%) |
Sep 30, 2022 | 58.12 | 59.00 | 57.52 | 57.59 | 50,344 | -0.97(-1.66%) |
Sep 29, 2022 | 59.54 | 59.54 | 58.09 | 58.56 | 42,294 | -1.86(-3.08%) |
Sep 28, 2022 | 58.89 | 60.62 | 58.88 | 60.42 | 72,161 | +1.74(+2.97%) |
Sep 27, 2022 | 59.35 | 59.91 | 58.20 | 58.67 | 47,983 | +0.07(+0.12%) |
Sep 26, 2022 | 58.56 | 59.48 | 58.52 | 58.60 | 70,403 | -0.21(-0.36%) |
Sep 23, 2022 | 59.28 | 59.49 | 58.09 | 58.82 | 113,121 | -1.28(-2.14%) |
Sep 22, 2022 | 61.21 | 61.24 | 59.99 | 60.10 | 74,434 | -1.44(-2.34%) |
Sep 21, 2022 | 63.04 | 63.53 | 61.52 | 61.54 | 46,197 | -1.31(-2.09%) |
Sep 20, 2022 | 63.26 | 63.51 | 62.45 | 62.85 | 67,816 | -1.11(-1.73%) |
Sep 19, 2022 | 62.67 | 63.97 | 62.67 | 63.96 | 32,228 | +0.78(+1.24%) |
Sep 16, 2022 | 62.94 | 63.35 | 62.63 | 63.18 | 57,384 | -0.77(-1.20%) |
Sep 15, 2022 | 63.95 | 64.93 | 63.77 | 63.95 | 59,165 | -0.23(-0.35%) |
Sep 14, 2022 | 63.73 | 64.29 | 63.52 | 64.18 | 51,159 | +0.55(+0.87%) |
Sep 13, 2022 | 64.70 | 65.04 | 63.42 | 63.63 | 79,695 | -3.09(-4.63%) |
Sep 12, 2022 | 66.16 | 66.94 | 66.16 | 66.72 | 62,867 | +0.79(+1.20%) |
Sep 09, 2022 | 64.99 | 66.03 | 64.99 | 65.93 | 23,004 | +1.25(+1.94%) |
Sep 08, 2022 | 63.53 | 64.72 | 63.48 | 64.67 | 22,382 | +0.43(+0.68%) |
Sep 07, 2022 | 62.35 | 64.27 | 62.35 | 64.24 | 27,187 | +1.87(+2.99%) |
Sep 06, 2022 | 62.86 | 62.86 | 61.59 | 62.37 | 98,581 | -0.35(-0.55%) |
Sep 02, 2022 | 63.87 | 64.05 | 62.41 | 62.72 | 22,555 | -0.50(-0.80%) |
Sep 01, 2022 | 62.29 | 63.25 | 61.91 | 63.22 | 51,176 | +0.38(+0.60%) |
Aug 31, 2022 | 63.64 | 63.87 | 62.83 | 62.85 | 65,602 | -0.43(-0.69%) |
Aug 30, 2022 | 64.34 | 64.54 | 62.79 | 63.28 | 45,910 | -0.62(-0.97%) |
Aug 29, 2022 | 63.51 | 64.34 | 63.47 | 63.90 | 33,213 | -0.30(-0.46%) |
Aug 26, 2022 | 66.76 | 66.86 | 64.18 | 64.20 | 53,017 | -2.36(-3.55%) |
Aug 25, 2022 | 66.10 | 66.58 | 65.95 | 66.56 | 48,933 | +0.82(+1.25%) |
Aug 24, 2022 | 65.16 | 66.17 | 65.08 | 65.74 | 25,070 | +0.42(+0.65%) |
Aug 23, 2022 | 65.57 | 65.85 | 65.24 | 65.31 | 46,461 | +0.03(+0.05%) |
Aug 22, 2022 | 66.10 | 66.12 | 65.19 | 65.28 | 57,534 | -1.91(-2.84%) |
Aug 19, 2022 | 68.04 | 68.04 | 67.07 | 67.19 | 20,247 | -1.41(-2.06%) |
Aug 18, 2022 | 68.63 | 68.71 | 68.30 | 68.60 | 34,957 | -0.05(-0.07%) |
Aug 17, 2022 | 68.77 | 69.21 | 68.26 | 68.65 | 42,632 | -0.88(-1.26%) |
Aug 16, 2022 | 68.69 | 70.17 | 68.66 | 69.53 | 62,272 | +0.91(+1.33%) |
Aug 15, 2022 | 67.91 | 68.77 | 67.91 | 68.62 | 34,252 | +0.40(+0.59%) |
Aug 12, 2022 | 67.44 | 68.22 | 67.15 | 68.22 | 25,793 | +1.29(+1.93%) |
Aug 11, 2022 | 67.68 | 68.17 | 66.80 | 66.92 | 42,265 | +0.00(+0.00%) |
Aug 10, 2022 | 66.66 | 67.07 | 66.47 | 66.92 | 75,367 | +1.90(+2.92%) |
Aug 09, 2022 | 65.85 | 65.85 | 64.70 | 65.03 | 76,998 | -1.04(-1.57%) |
Aug 08, 2022 | 66.04 | 67.17 | 65.88 | 66.06 | 27,880 | +0.49(+0.75%) |
Aug 05, 2022 | 65.25 | 65.91 | 65.14 | 65.57 | 18,620 | -0.65(-0.98%) |
Aug 04, 2022 | 66.12 | 66.41 | 65.93 | 66.22 | 45,415 | +0.01(+0.01%) |
Aug 03, 2022 | 65.30 | 66.44 | 65.26 | 66.21 | 39,717 | +1.41(+2.18%) |
Aug 02, 2022 | 64.75 | 65.73 | 64.54 | 64.80 | 74,376 | -0.27(-0.41%) |