Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 69.31 | 70.01 | 68.00 | 68.26 | 743,563 | -1.31(-1.89%) |
Oct 28, 2022 | 67.91 | 70.20 | 66.66 | 69.58 | 825,132 | +1.48(+2.17%) |
Oct 27, 2022 | 67.33 | 69.82 | 66.57 | 68.10 | 1,498,638 | -1.54(-2.21%) |
Oct 26, 2022 | 68.46 | 71.09 | 67.26 | 69.64 | 737,738 | +1.44(+2.11%) |
Oct 25, 2022 | 65.78 | 68.22 | 65.78 | 68.20 | 756,360 | +2.46(+3.75%) |
Oct 24, 2022 | 65.33 | 66.62 | 64.87 | 65.73 | 637,552 | +0.86(+1.33%) |
Oct 21, 2022 | 63.43 | 64.93 | 62.95 | 64.87 | 570,810 | +1.10(+1.73%) |
Oct 20, 2022 | 65.11 | 66.43 | 63.51 | 63.77 | 312,231 | -1.24(-1.90%) |
Oct 19, 2022 | 65.90 | 66.39 | 63.40 | 65.01 | 694,061 | -2.04(-3.04%) |
Oct 18, 2022 | 67.67 | 68.23 | 66.49 | 67.05 | 394,358 | +0.94(+1.42%) |
Oct 17, 2022 | 66.53 | 66.66 | 65.11 | 66.11 | 649,749 | +0.99(+1.53%) |
Oct 14, 2022 | 68.23 | 68.45 | 64.93 | 65.11 | 636,233 | -2.73(-4.03%) |
Oct 13, 2022 | 65.11 | 68.35 | 63.75 | 67.85 | 684,114 | +1.27(+1.92%) |
Oct 12, 2022 | 66.50 | 67.17 | 65.47 | 66.57 | 455,949 | +0.36(+0.54%) |
Oct 11, 2022 | 65.42 | 67.45 | 64.56 | 66.22 | 724,047 | +0.80(+1.23%) |
Oct 10, 2022 | 65.65 | 65.83 | 64.48 | 65.41 | 399,554 | -0.21(-0.32%) |
Oct 07, 2022 | 66.60 | 66.72 | 64.95 | 65.63 | 594,374 | -2.06(-3.04%) |
Oct 06, 2022 | 66.46 | 68.05 | 65.86 | 67.68 | 791,876 | +0.86(+1.29%) |
Oct 05, 2022 | 66.55 | 67.02 | 65.73 | 66.82 | 976,096 | -0.99(-1.47%) |
Oct 04, 2022 | 65.67 | 67.82 | 65.67 | 67.82 | 743,436 | +3.62(+5.64%) |
Oct 03, 2022 | 64.06 | 64.71 | 62.80 | 64.20 | 779,405 | +0.98(+1.54%) |
Sep 30, 2022 | 63.48 | 64.78 | 62.98 | 63.22 | 776,171 | -0.83(-1.30%) |
Sep 29, 2022 | 64.80 | 64.91 | 62.87 | 64.05 | 603,531 | -2.13(-3.21%) |
Sep 28, 2022 | 65.38 | 66.48 | 64.87 | 66.18 | 789,724 | +1.20(+1.84%) |
Sep 27, 2022 | 64.66 | 65.97 | 64.03 | 64.98 | 512,315 | +1.03(+1.62%) |
Sep 26, 2022 | 64.68 | 65.83 | 63.58 | 63.95 | 517,301 | -0.70(-1.08%) |
Sep 23, 2022 | 64.62 | 64.98 | 63.63 | 64.64 | 937,904 | -1.12(-1.70%) |
Sep 22, 2022 | 68.72 | 69.04 | 65.69 | 65.76 | 1,103,933 | -3.23(-4.68%) |
Sep 21, 2022 | 70.00 | 71.57 | 69.00 | 68.99 | 551,690 | -0.76(-1.09%) |
Sep 20, 2022 | 71.00 | 71.03 | 69.40 | 69.75 | 549,093 | -2.07(-2.88%) |
Sep 19, 2022 | 69.55 | 71.86 | 69.55 | 71.82 | 611,963 | +1.70(+2.42%) |
Sep 16, 2022 | 70.79 | 70.89 | 69.11 | 70.12 | 1,703,539 | -0.32(-0.45%) |
Sep 15, 2022 | 69.49 | 71.19 | 69.38 | 70.44 | 852,459 | +0.80(+1.15%) |
Sep 14, 2022 | 68.80 | 70.04 | 67.69 | 69.64 | 909,566 | +0.92(+1.34%) |
Sep 13, 2022 | 70.65 | 71.06 | 68.58 | 68.72 | 669,877 | -4.19(-5.75%) |
Sep 12, 2022 | 72.48 | 73.90 | 72.43 | 72.91 | 731,309 | +1.03(+1.44%) |
Sep 09, 2022 | 71.16 | 72.20 | 71.06 | 71.88 | 604,379 | +1.67(+2.38%) |
Sep 08, 2022 | 70.07 | 70.50 | 68.99 | 70.21 | 1,293,817 | -1.12(-1.57%) |
Sep 07, 2022 | 69.37 | 71.77 | 69.37 | 71.33 | 588,064 | +1.94(+2.80%) |
Sep 06, 2022 | 71.39 | 71.46 | 68.57 | 69.38 | 749,379 | -1.73(-2.43%) |
Sep 02, 2022 | 72.17 | 72.80 | 70.58 | 71.11 | 509,718 | -0.29(-0.41%) |
Sep 01, 2022 | 71.20 | 71.83 | 70.34 | 71.40 | 574,980 | -0.76(-1.06%) |
Aug 31, 2022 | 73.80 | 74.20 | 72.15 | 72.17 | 534,308 | -1.62(-2.20%) |
Aug 30, 2022 | 75.41 | 75.63 | 73.66 | 73.79 | 466,769 | -0.80(-1.07%) |
Aug 29, 2022 | 74.46 | 75.51 | 74.12 | 74.59 | 322,879 | -0.69(-0.91%) |
Aug 26, 2022 | 78.77 | 79.43 | 75.26 | 75.28 | 580,497 | -4.03(-5.08%) |
Aug 25, 2022 | 78.11 | 80.14 | 77.95 | 79.30 | 407,652 | +1.69(+2.18%) |
Aug 24, 2022 | 78.25 | 79.33 | 77.26 | 77.61 | 630,960 | -0.48(-0.62%) |
Aug 23, 2022 | 77.75 | 79.21 | 77.63 | 78.10 | 351,189 | +0.71(+0.92%) |
Aug 22, 2022 | 78.83 | 79.29 | 77.21 | 77.39 | 498,009 | -3.01(-3.74%) |
Aug 19, 2022 | 81.20 | 81.58 | 79.85 | 80.40 | 568,490 | -1.70(-2.07%) |
Aug 18, 2022 | 81.50 | 82.38 | 80.98 | 82.10 | 347,980 | +0.33(+0.40%) |
Aug 17, 2022 | 81.33 | 82.49 | 81.29 | 81.77 | 493,849 | -1.30(-1.56%) |
Aug 16, 2022 | 81.65 | 83.48 | 81.20 | 83.07 | 744,899 | +1.01(+1.23%) |
Aug 15, 2022 | 81.04 | 82.12 | 80.52 | 82.06 | 637,268 | +0.67(+0.83%) |
Aug 12, 2022 | 81.24 | 81.43 | 80.26 | 81.39 | 871,657 | +0.72(+0.89%) |
Aug 11, 2022 | 79.79 | 80.85 | 78.70 | 80.67 | 1,016,749 | +2.03(+2.58%) |
Aug 10, 2022 | 78.49 | 79.23 | 77.85 | 78.64 | 619,247 | +1.67(+2.17%) |
Aug 09, 2022 | 79.02 | 79.61 | 75.88 | 76.96 | 726,784 | +0.06(+0.08%) |
Aug 08, 2022 | 75.91 | 77.85 | 75.91 | 76.91 | 630,307 | +1.44(+1.91%) |
Aug 05, 2022 | 73.57 | 75.85 | 73.36 | 75.46 | 525,070 | +0.33(+0.44%) |
Aug 04, 2022 | 74.34 | 75.69 | 74.04 | 75.14 | 502,123 | +0.16(+0.22%) |
Aug 03, 2022 | 73.34 | 75.42 | 73.34 | 74.97 | 482,592 | +1.99(+2.73%) |
Aug 02, 2022 | 76.45 | 76.84 | 72.90 | 72.98 | 718,919 | -4.12(-5.34%) |