Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 65.55 | 66.16 | 65.38 | 65.71 | 97,536 | -0.31(-0.47%) |
Oct 28, 2022 | 64.44 | 66.23 | 63.82 | 66.02 | 83,615 | +1.91(+2.98%) |
Oct 27, 2022 | 64.24 | 65.13 | 63.93 | 64.11 | 97,116 | +0.44(+0.70%) |
Oct 26, 2022 | 64.22 | 64.25 | 63.34 | 63.67 | 84,492 | -0.11(-0.17%) |
Oct 25, 2022 | 62.83 | 64.06 | 62.76 | 63.77 | 77,018 | +1.35(+2.16%) |
Oct 24, 2022 | 62.36 | 63.21 | 62.08 | 62.42 | 85,440 | -0.05(-0.08%) |
Oct 21, 2022 | 62.43 | 62.97 | 61.14 | 62.47 | 111,157 | +0.17(+0.28%) |
Oct 20, 2022 | 63.71 | 63.71 | 61.82 | 62.29 | 62,388 | -1.31(-2.06%) |
Oct 19, 2022 | 63.05 | 63.81 | 62.57 | 63.61 | 69,872 | -0.11(-0.17%) |
Oct 18, 2022 | 63.66 | 64.31 | 63.06 | 63.71 | 97,699 | +0.67(+1.06%) |
Oct 17, 2022 | 62.22 | 63.73 | 62.22 | 63.05 | 82,640 | +1.22(+1.97%) |
Oct 14, 2022 | 62.66 | 63.13 | 61.48 | 61.83 | 60,332 | -0.81(-1.29%) |
Oct 13, 2022 | 59.52 | 62.75 | 59.52 | 62.64 | 104,897 | +2.63(+4.39%) |
Oct 12, 2022 | 61.71 | 61.92 | 59.95 | 60.01 | 89,365 | -1.69(-2.74%) |
Oct 11, 2022 | 60.80 | 62.41 | 60.52 | 61.70 | 110,424 | +0.57(+0.93%) |
Oct 10, 2022 | 61.23 | 62.04 | 60.92 | 61.13 | 101,119 | +0.54(+0.89%) |
Oct 07, 2022 | 63.20 | 63.33 | 60.22 | 60.59 | 144,337 | -2.37(-3.77%) |
Oct 06, 2022 | 65.06 | 65.56 | 62.80 | 62.96 | 136,286 | -1.66(-2.57%) |
Oct 05, 2022 | 65.19 | 65.19 | 64.02 | 64.62 | 119,302 | -1.39(-2.11%) |
Oct 04, 2022 | 64.93 | 66.57 | 64.93 | 66.01 | 122,119 | +0.69(+1.06%) |
Oct 03, 2022 | 64.89 | 65.99 | 63.16 | 65.32 | 127,253 | +1.98(+3.12%) |
Sep 30, 2022 | 66.60 | 66.60 | 63.22 | 63.34 | 210,480 | -2.53(-3.84%) |
Sep 29, 2022 | 68.52 | 69.23 | 65.58 | 65.87 | 95,663 | -2.74(-3.99%) |
Sep 28, 2022 | 68.65 | 69.38 | 68.07 | 68.61 | 105,171 | +0.23(+0.34%) |
Sep 27, 2022 | 70.38 | 70.54 | 68.36 | 68.37 | 86,865 | -1.80(-2.57%) |
Sep 26, 2022 | 71.32 | 71.32 | 69.65 | 70.18 | 91,606 | -0.97(-1.37%) |
Sep 23, 2022 | 71.86 | 71.86 | 70.31 | 71.15 | 102,737 | -1.55(-2.14%) |
Sep 22, 2022 | 71.97 | 72.93 | 71.41 | 72.71 | 81,902 | +0.44(+0.61%) |
Sep 21, 2022 | 73.06 | 73.81 | 72.23 | 72.26 | 73,146 | -0.41(-0.56%) |
Sep 20, 2022 | 73.41 | 73.41 | 72.00 | 72.67 | 114,559 | -1.01(-1.38%) |
Sep 19, 2022 | 72.84 | 74.02 | 72.84 | 73.68 | 66,923 | +0.40(+0.54%) |
Sep 16, 2022 | 72.30 | 73.54 | 72.29 | 73.29 | 192,168 | +0.97(+1.35%) |
Sep 15, 2022 | 73.27 | 73.34 | 72.00 | 72.31 | 106,486 | -1.16(-1.58%) |
Sep 14, 2022 | 73.21 | 73.91 | 73.12 | 73.47 | 72,276 | +0.17(+0.24%) |
Sep 13, 2022 | 75.44 | 75.98 | 73.07 | 73.30 | 88,951 | -2.76(-3.63%) |
Sep 12, 2022 | 75.50 | 76.60 | 75.46 | 76.06 | 102,013 | +0.56(+0.74%) |
Sep 09, 2022 | 74.90 | 75.86 | 74.52 | 75.50 | 78,247 | +0.68(+0.90%) |
Sep 08, 2022 | 75.27 | 75.71 | 74.53 | 74.82 | 51,957 | -0.81(-1.07%) |
Sep 07, 2022 | 74.39 | 75.78 | 74.39 | 75.63 | 92,410 | +1.36(+1.83%) |
Sep 06, 2022 | 74.50 | 75.83 | 74.11 | 74.27 | 94,546 | -0.29(-0.39%) |
Sep 02, 2022 | 75.78 | 76.50 | 74.24 | 74.56 | 74,488 | -0.76(-1.01%) |
Sep 01, 2022 | 74.21 | 75.67 | 73.88 | 75.32 | 120,060 | +0.99(+1.34%) |
Aug 31, 2022 | 74.87 | 75.34 | 74.19 | 74.33 | 75,983 | -0.55(-0.74%) |
Aug 30, 2022 | 76.56 | 76.56 | 74.68 | 74.88 | 87,154 | -1.51(-1.97%) |
Aug 29, 2022 | 76.65 | 77.07 | 75.86 | 76.39 | 79,101 | -0.34(-0.44%) |
Aug 26, 2022 | 78.09 | 78.09 | 76.34 | 76.72 | 122,955 | -1.52(-1.94%) |
Aug 25, 2022 | 78.52 | 78.53 | 77.53 | 78.24 | 99,754 | +0.07(+0.09%) |
Aug 24, 2022 | 79.61 | 79.61 | 78.07 | 78.17 | 87,841 | -1.22(-1.54%) |
Aug 23, 2022 | 81.05 | 81.05 | 79.19 | 79.39 | 115,365 | -1.47(-1.82%) |
Aug 22, 2022 | 82.14 | 82.35 | 80.81 | 80.86 | 77,069 | -1.60(-1.94%) |
Aug 19, 2022 | 82.21 | 82.66 | 81.74 | 82.47 | 73,980 | +0.23(+0.28%) |
Aug 18, 2022 | 82.19 | 82.63 | 81.87 | 82.24 | 45,548 | +0.02(+0.02%) |
Aug 17, 2022 | 81.99 | 82.73 | 81.91 | 82.22 | 70,752 | -0.07(-0.08%) |
Aug 16, 2022 | 82.07 | 82.82 | 82.00 | 82.28 | 58,451 | +0.01(+0.01%) |
Aug 15, 2022 | 80.81 | 82.63 | 80.76 | 82.27 | 97,660 | +0.90(+1.11%) |
Aug 12, 2022 | 80.03 | 81.37 | 79.67 | 81.37 | 79,870 | +1.65(+2.07%) |
Aug 11, 2022 | 79.90 | 80.36 | 79.51 | 79.72 | 68,749 | -0.31(-0.38%) |
Aug 10, 2022 | 79.05 | 80.35 | 79.05 | 80.03 | 66,127 | +0.37(+0.47%) |
Aug 09, 2022 | 79.03 | 79.90 | 78.89 | 79.65 | 52,318 | +0.86(+1.10%) |
Aug 08, 2022 | 78.98 | 79.53 | 78.41 | 78.79 | 80,395 | -0.09(-0.11%) |
Aug 05, 2022 | 79.24 | 79.25 | 77.99 | 78.88 | 90,452 | -0.36(-0.46%) |
Aug 04, 2022 | 78.60 | 80.11 | 78.24 | 79.24 | 76,121 | +0.37(+0.47%) |
Aug 03, 2022 | 78.33 | 79.05 | 76.66 | 78.87 | 84,983 | +0.53(+0.67%) |
Aug 02, 2022 | 78.57 | 79.18 | 78.24 | 78.34 | 57,431 | +0.01(+0.01%) |