Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 67.75 | 68.19 | 67.29 | 67.84 | 1,025,376 | -0.14(-0.21%) |
Oct 28, 2022 | 66.96 | 68.25 | 66.93 | 67.98 | 516,348 | +1.39(+2.09%) |
Oct 27, 2022 | 68.18 | 68.81 | 66.32 | 66.59 | 712,267 | -1.36(-1.99%) |
Oct 26, 2022 | 70.62 | 71.13 | 67.89 | 67.95 | 1,050,422 | -2.24(-3.19%) |
Oct 25, 2022 | 69.40 | 70.30 | 69.33 | 70.18 | 757,223 | +0.51(+0.73%) |
Oct 24, 2022 | 68.90 | 69.80 | 68.31 | 69.67 | 481,726 | +1.14(+1.66%) |
Oct 21, 2022 | 68.40 | 69.06 | 67.34 | 68.53 | 593,992 | +0.33(+0.49%) |
Oct 20, 2022 | 70.23 | 70.40 | 67.61 | 68.20 | 513,078 | -2.01(-2.86%) |
Oct 19, 2022 | 70.27 | 70.99 | 69.35 | 70.21 | 545,274 | -0.16(-0.23%) |
Oct 18, 2022 | 71.12 | 71.54 | 69.88 | 70.37 | 489,872 | +0.12(+0.18%) |
Oct 17, 2022 | 69.87 | 70.64 | 69.67 | 70.25 | 525,208 | +1.40(+2.04%) |
Oct 14, 2022 | 69.57 | 70.56 | 68.20 | 68.85 | 690,725 | -0.28(-0.41%) |
Oct 13, 2022 | 65.80 | 69.45 | 65.11 | 69.13 | 744,869 | +2.73(+4.11%) |
Oct 12, 2022 | 66.59 | 67.28 | 65.81 | 66.40 | 679,254 | +0.17(+0.26%) |
Oct 11, 2022 | 64.70 | 67.31 | 64.68 | 66.23 | 887,011 | +1.48(+2.28%) |
Oct 10, 2022 | 65.86 | 66.32 | 64.69 | 64.75 | 442,370 | -0.91(-1.39%) |
Oct 07, 2022 | 66.87 | 66.87 | 65.37 | 65.66 | 341,753 | -1.42(-2.12%) |
Oct 06, 2022 | 66.68 | 67.42 | 66.57 | 67.08 | 406,469 | -0.35(-0.52%) |
Oct 05, 2022 | 67.16 | 67.82 | 66.75 | 67.43 | 490,467 | -0.54(-0.79%) |
Oct 04, 2022 | 65.39 | 67.97 | 65.39 | 67.97 | 536,896 | +3.22(+4.98%) |
Oct 03, 2022 | 64.03 | 65.02 | 63.23 | 64.75 | 415,921 | +1.55(+2.44%) |
Sep 30, 2022 | 63.34 | 64.08 | 62.96 | 63.21 | 586,218 | -0.13(-0.21%) |
Sep 29, 2022 | 63.48 | 63.76 | 62.75 | 63.34 | 426,995 | -0.82(-1.27%) |
Sep 28, 2022 | 63.25 | 64.61 | 63.00 | 64.15 | 511,278 | +0.89(+1.41%) |
Sep 27, 2022 | 64.55 | 64.86 | 62.66 | 63.26 | 382,808 | -1.15(-1.78%) |
Sep 26, 2022 | 64.21 | 65.09 | 64.09 | 64.41 | 365,201 | -0.43(-0.66%) |
Sep 23, 2022 | 65.07 | 65.19 | 63.98 | 64.84 | 395,040 | -0.94(-1.43%) |
Sep 22, 2022 | 67.37 | 67.41 | 65.48 | 65.78 | 447,097 | -1.48(-2.20%) |
Sep 21, 2022 | 68.45 | 68.87 | 67.25 | 67.25 | 425,446 | -0.90(-1.32%) |
Sep 20, 2022 | 67.79 | 68.51 | 67.62 | 68.15 | 490,578 | -0.24(-0.35%) |
Sep 19, 2022 | 66.34 | 68.40 | 66.34 | 68.39 | 371,117 | +1.41(+2.11%) |
Sep 16, 2022 | 67.57 | 67.78 | 66.76 | 66.98 | 1,168,944 | -1.03(-1.52%) |
Sep 15, 2022 | 66.45 | 68.49 | 66.45 | 68.01 | 456,026 | +1.44(+2.16%) |
Sep 14, 2022 | 66.43 | 66.59 | 65.52 | 66.57 | 411,545 | +0.49(+0.75%) |
Sep 13, 2022 | 67.03 | 67.03 | 65.86 | 66.08 | 415,089 | -1.91(-2.81%) |
Sep 12, 2022 | 67.00 | 68.53 | 67.00 | 67.99 | 354,915 | +1.07(+1.60%) |
Sep 09, 2022 | 67.33 | 67.75 | 66.89 | 66.92 | 510,741 | -0.17(-0.25%) |
Sep 08, 2022 | 65.67 | 67.14 | 65.43 | 67.08 | 408,509 | +0.97(+1.47%) |
Sep 07, 2022 | 65.41 | 66.17 | 65.19 | 66.12 | 460,715 | +0.80(+1.22%) |
Sep 06, 2022 | 65.97 | 65.97 | 64.63 | 65.32 | 574,759 | -0.54(-0.81%) |
Sep 02, 2022 | 66.83 | 67.28 | 65.65 | 65.85 | 418,126 | -0.57(-0.86%) |
Sep 01, 2022 | 66.73 | 66.73 | 65.91 | 66.43 | 383,036 | -0.26(-0.40%) |
Aug 31, 2022 | 67.41 | 67.51 | 66.67 | 66.69 | 466,457 | -0.46(-0.69%) |
Aug 30, 2022 | 67.62 | 67.62 | 66.78 | 67.15 | 335,215 | -0.27(-0.40%) |
Aug 29, 2022 | 67.79 | 67.79 | 67.16 | 67.42 | 290,536 | -0.80(-1.17%) |
Aug 26, 2022 | 69.66 | 69.94 | 68.20 | 68.22 | 359,208 | -1.31(-1.88%) |
Aug 25, 2022 | 69.27 | 70.23 | 69.04 | 69.53 | 366,342 | +0.44(+0.64%) |
Aug 24, 2022 | 69.63 | 69.85 | 68.97 | 69.09 | 383,202 | -0.68(-0.97%) |
Aug 23, 2022 | 70.79 | 71.06 | 69.73 | 69.77 | 412,302 | -0.85(-1.20%) |
Aug 22, 2022 | 71.59 | 71.70 | 70.33 | 70.61 | 345,944 | -1.75(-2.42%) |
Aug 19, 2022 | 72.63 | 72.86 | 71.90 | 72.36 | 412,673 | -0.56(-0.76%) |
Aug 18, 2022 | 72.85 | 73.04 | 72.22 | 72.92 | 316,875 | +0.17(+0.23%) |
Aug 17, 2022 | 72.18 | 72.79 | 71.86 | 72.75 | 328,956 | -0.11(-0.15%) |
Aug 16, 2022 | 72.16 | 73.32 | 71.91 | 72.86 | 433,528 | +0.80(+1.11%) |
Aug 15, 2022 | 71.01 | 72.08 | 71.01 | 72.06 | 388,664 | +0.46(+0.64%) |
Aug 12, 2022 | 71.40 | 71.75 | 70.82 | 71.60 | 303,155 | +0.63(+0.89%) |
Aug 11, 2022 | 70.42 | 71.08 | 70.25 | 70.97 | 361,497 | +1.06(+1.52%) |
Aug 10, 2022 | 69.46 | 70.46 | 69.43 | 69.91 | 423,815 | +0.83(+1.20%) |
Aug 09, 2022 | 69.02 | 69.23 | 68.68 | 69.08 | 276,096 | +0.30(+0.44%) |
Aug 08, 2022 | 69.72 | 70.09 | 68.77 | 68.78 | 235,719 | -0.81(-1.16%) |
Aug 05, 2022 | 68.30 | 69.62 | 68.00 | 69.59 | 396,340 | +1.36(+2.00%) |
Aug 04, 2022 | 69.00 | 69.09 | 68.14 | 68.22 | 334,513 | -0.91(-1.32%) |
Aug 03, 2022 | 69.20 | 69.39 | 68.12 | 69.14 | 432,924 | +0.55(+0.80%) |
Aug 02, 2022 | 69.63 | 70.40 | 68.59 | 68.59 | 469,443 | -1.24(-1.78%) |