Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 71.15 | 72.40 | 70.49 | 71.39 | 254,191 | -0.06(-0.08%) |
Oct 28, 2022 | 70.95 | 72.48 | 70.60 | 71.45 | 408,201 | +0.64(+0.90%) |
Oct 27, 2022 | 71.37 | 72.46 | 70.65 | 70.81 | 348,551 | +1.59(+2.30%) |
Oct 26, 2022 | 71.11 | 71.31 | 68.81 | 69.22 | 272,348 | -1.83(-2.58%) |
Oct 25, 2022 | 70.47 | 71.24 | 69.70 | 71.05 | 163,594 | +0.41(+0.58%) |
Oct 24, 2022 | 71.65 | 72.02 | 69.95 | 70.64 | 285,036 | -0.68(-0.96%) |
Oct 21, 2022 | 70.37 | 71.41 | 70.16 | 71.33 | 193,352 | +1.18(+1.68%) |
Oct 20, 2022 | 70.42 | 70.91 | 69.82 | 70.15 | 149,750 | +0.02(+0.03%) |
Oct 19, 2022 | 70.70 | 70.99 | 69.42 | 70.13 | 256,106 | -0.29(-0.42%) |
Oct 18, 2022 | 70.45 | 71.11 | 69.22 | 70.43 | 285,155 | +1.37(+1.98%) |
Oct 17, 2022 | 69.70 | 70.03 | 68.67 | 69.06 | 141,738 | +1.04(+1.53%) |
Oct 14, 2022 | 70.42 | 70.42 | 67.89 | 68.01 | 108,287 | -1.26(-1.82%) |
Oct 13, 2022 | 66.89 | 69.89 | 66.12 | 69.28 | 271,947 | +1.44(+2.13%) |
Oct 12, 2022 | 66.78 | 68.20 | 66.73 | 67.83 | 195,867 | +0.66(+0.99%) |
Oct 11, 2022 | 68.52 | 68.52 | 66.35 | 67.17 | 270,000 | -0.87(-1.28%) |
Oct 10, 2022 | 68.90 | 69.02 | 67.14 | 68.04 | 178,734 | -0.32(-0.47%) |
Oct 07, 2022 | 68.76 | 68.83 | 67.65 | 68.37 | 118,720 | -0.94(-1.36%) |
Oct 06, 2022 | 69.25 | 69.64 | 68.45 | 69.31 | 160,941 | +0.21(+0.30%) |
Oct 05, 2022 | 67.56 | 69.51 | 67.51 | 69.10 | 254,430 | -0.06(-0.08%) |
Oct 04, 2022 | 66.94 | 69.28 | 66.67 | 69.15 | 324,358 | +4.02(+6.18%) |
Oct 03, 2022 | 64.28 | 66.15 | 63.49 | 65.13 | 382,368 | +1.54(+2.42%) |
Sep 30, 2022 | 63.84 | 64.36 | 62.78 | 63.59 | 213,235 | +0.11(+0.18%) |
Sep 29, 2022 | 64.10 | 64.12 | 62.52 | 63.48 | 193,264 | -1.76(-2.69%) |
Sep 28, 2022 | 63.40 | 65.56 | 63.20 | 65.23 | 239,224 | +1.81(+2.86%) |
Sep 27, 2022 | 62.80 | 63.81 | 62.33 | 63.42 | 211,159 | +1.68(+2.72%) |
Sep 26, 2022 | 62.78 | 63.99 | 61.69 | 61.74 | 214,711 | -1.70(-2.68%) |
Sep 23, 2022 | 65.18 | 65.41 | 62.09 | 63.44 | 621,151 | -2.80(-4.23%) |
Sep 22, 2022 | 69.13 | 69.13 | 65.59 | 66.24 | 462,317 | -2.59(-3.76%) |
Sep 21, 2022 | 70.03 | 70.64 | 67.92 | 68.83 | 257,993 | -1.95(-2.76%) |
Sep 20, 2022 | 71.43 | 71.92 | 70.28 | 70.79 | 137,861 | -1.25(-1.74%) |
Sep 19, 2022 | 69.50 | 72.37 | 69.50 | 72.04 | 173,843 | +1.91(+2.72%) |
Sep 16, 2022 | 70.64 | 70.68 | 69.09 | 70.13 | 410,493 | -1.60(-2.24%) |
Sep 15, 2022 | 71.34 | 73.36 | 71.34 | 71.73 | 322,889 | +0.15(+0.21%) |
Sep 14, 2022 | 69.17 | 71.62 | 68.16 | 71.58 | 293,487 | +2.62(+3.80%) |
Sep 13, 2022 | 69.29 | 69.72 | 68.57 | 68.96 | 189,901 | -2.12(-2.98%) |
Sep 12, 2022 | 71.34 | 72.13 | 70.92 | 71.08 | 217,528 | +0.79(+1.12%) |
Sep 09, 2022 | 69.02 | 70.51 | 68.38 | 70.29 | 284,937 | +1.90(+2.78%) |
Sep 08, 2022 | 67.82 | 68.49 | 66.96 | 68.39 | 152,193 | -0.56(-0.81%) |
Sep 07, 2022 | 66.80 | 69.05 | 66.53 | 68.95 | 330,663 | +2.11(+3.15%) |
Sep 06, 2022 | 67.25 | 67.25 | 66.19 | 66.85 | 188,583 | +0.07(+0.10%) |
Sep 02, 2022 | 68.34 | 68.34 | 66.20 | 66.78 | 267,352 | -0.74(-1.10%) |
Sep 01, 2022 | 66.74 | 67.57 | 65.91 | 67.52 | 654,297 | -0.05(-0.07%) |
Aug 31, 2022 | 68.93 | 69.06 | 67.45 | 67.57 | 277,031 | -1.62(-2.35%) |
Aug 30, 2022 | 70.15 | 71.13 | 68.71 | 69.19 | 607,271 | +0.00(+0.00%) |
Aug 29, 2022 | 68.80 | 69.99 | 68.55 | 69.19 | 232,171 | -0.36(-0.52%) |
Aug 26, 2022 | 71.20 | 71.88 | 69.34 | 69.55 | 320,922 | -1.72(-2.41%) |
Aug 25, 2022 | 71.02 | 72.78 | 70.99 | 71.27 | 316,998 | +0.40(+0.56%) |
Aug 24, 2022 | 69.47 | 71.29 | 69.42 | 70.87 | 277,432 | +1.77(+2.57%) |
Aug 23, 2022 | 68.67 | 69.73 | 68.42 | 69.10 | 180,986 | +1.20(+1.76%) |
Aug 22, 2022 | 67.61 | 68.16 | 67.24 | 67.90 | 188,193 | -1.01(-1.46%) |
Aug 19, 2022 | 69.74 | 69.74 | 67.53 | 68.91 | 235,239 | -1.26(-1.80%) |
Aug 18, 2022 | 69.92 | 70.34 | 69.25 | 70.17 | 122,023 | +0.24(+0.34%) |
Aug 17, 2022 | 70.94 | 71.22 | 69.29 | 69.93 | 234,328 | -2.16(-3.00%) |
Aug 16, 2022 | 71.80 | 72.47 | 71.48 | 72.10 | 181,083 | +0.09(+0.13%) |
Aug 15, 2022 | 71.38 | 72.84 | 71.32 | 72.00 | 193,014 | +0.40(+0.56%) |
Aug 12, 2022 | 70.05 | 71.99 | 68.94 | 71.60 | 289,155 | +2.21(+3.19%) |
Aug 11, 2022 | 70.92 | 71.17 | 68.94 | 69.39 | 626,109 | -0.54(-0.77%) |
Aug 10, 2022 | 69.84 | 70.87 | 69.34 | 69.93 | 242,122 | +1.65(+2.42%) |
Aug 09, 2022 | 69.33 | 70.18 | 67.71 | 68.28 | 316,256 | -1.22(-1.76%) |
Aug 08, 2022 | 69.31 | 70.65 | 68.98 | 69.50 | 237,125 | +0.57(+0.83%) |
Aug 05, 2022 | 69.06 | 70.02 | 68.78 | 68.94 | 257,035 | -0.43(-0.62%) |
Aug 04, 2022 | 68.76 | 70.61 | 66.29 | 69.36 | 834,805 | +3.61(+5.48%) |
Aug 03, 2022 | 64.10 | 66.16 | 63.80 | 65.76 | 372,655 | +2.14(+3.36%) |
Aug 02, 2022 | 63.81 | 64.82 | 63.34 | 63.62 | 203,662 | -0.78(-1.21%) |