Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 63.17 | 64.44 | 62.55 | 63.60 | 4,667,008 | +0.06(+0.09%) |
Oct 28, 2022 | 61.25 | 63.64 | 61.11 | 63.55 | 2,521,906 | +2.33(+3.81%) |
Oct 27, 2022 | 61.76 | 61.99 | 60.56 | 61.21 | 2,636,346 | -0.14(-0.23%) |
Oct 26, 2022 | 61.29 | 62.73 | 60.59 | 61.35 | 2,517,604 | +0.28(+0.46%) |
Oct 25, 2022 | 59.72 | 61.17 | 59.57 | 61.07 | 2,798,704 | +1.76(+2.96%) |
Oct 24, 2022 | 59.71 | 60.41 | 58.73 | 59.32 | 3,026,382 | +0.03(+0.05%) |
Oct 21, 2022 | 58.16 | 59.72 | 57.50 | 59.29 | 2,504,971 | +0.86(+1.46%) |
Oct 20, 2022 | 59.30 | 60.80 | 58.12 | 58.43 | 2,044,424 | -0.83(-1.40%) |
Oct 19, 2022 | 59.77 | 60.78 | 58.73 | 59.26 | 4,177,572 | -2.62(-4.24%) |
Oct 18, 2022 | 62.56 | 63.87 | 61.24 | 61.88 | 2,495,672 | +0.90(+1.48%) |
Oct 17, 2022 | 60.06 | 61.74 | 59.84 | 60.98 | 2,997,179 | +2.08(+3.54%) |
Oct 14, 2022 | 60.71 | 61.08 | 58.62 | 58.90 | 1,886,520 | -1.08(-1.80%) |
Oct 13, 2022 | 57.45 | 60.43 | 56.51 | 59.98 | 2,940,508 | +1.22(+2.07%) |
Oct 12, 2022 | 59.32 | 59.64 | 58.62 | 58.76 | 1,787,614 | -0.60(-1.02%) |
Oct 11, 2022 | 59.01 | 60.80 | 58.83 | 59.36 | 2,585,127 | +0.47(+0.81%) |
Oct 10, 2022 | 60.17 | 60.26 | 58.03 | 58.89 | 2,179,489 | -1.11(-1.84%) |
Oct 07, 2022 | 60.92 | 61.16 | 59.67 | 59.99 | 2,020,457 | -2.12(-3.41%) |
Oct 06, 2022 | 62.99 | 63.22 | 62.01 | 62.11 | 1,906,812 | -1.01(-1.61%) |
Oct 05, 2022 | 61.53 | 63.76 | 61.53 | 63.13 | 3,149,144 | +0.46(+0.74%) |
Oct 04, 2022 | 60.55 | 62.88 | 60.55 | 62.66 | 2,676,047 | +3.47(+5.86%) |
Oct 03, 2022 | 59.72 | 60.39 | 58.45 | 59.19 | 3,471,160 | +0.31(+0.52%) |
Sep 30, 2022 | 59.86 | 60.93 | 58.03 | 58.89 | 3,129,917 | -1.62(-2.67%) |
Sep 29, 2022 | 61.75 | 61.75 | 59.52 | 60.51 | 2,867,935 | -2.19(-3.50%) |
Sep 28, 2022 | 61.59 | 63.09 | 61.28 | 62.70 | 3,384,001 | +1.89(+3.10%) |
Sep 27, 2022 | 61.44 | 62.83 | 60.58 | 60.81 | 3,069,742 | +0.08(+0.14%) |
Sep 26, 2022 | 63.54 | 64.85 | 60.63 | 60.73 | 3,219,599 | -3.22(-5.03%) |
Sep 23, 2022 | 62.93 | 64.01 | 62.74 | 63.95 | 2,119,879 | +0.20(+0.31%) |
Sep 22, 2022 | 64.71 | 64.74 | 63.36 | 63.75 | 2,095,593 | -1.31(-2.01%) |
Sep 21, 2022 | 66.51 | 67.35 | 65.02 | 65.06 | 1,949,335 | -0.87(-1.33%) |
Sep 20, 2022 | 68.00 | 68.09 | 65.09 | 65.93 | 2,258,032 | -2.84(-4.12%) |
Sep 19, 2022 | 66.32 | 68.84 | 66.14 | 68.77 | 2,396,654 | +2.06(+3.09%) |
Sep 16, 2022 | 65.49 | 67.04 | 64.65 | 66.71 | 3,324,033 | +0.19(+0.29%) |
Sep 15, 2022 | 67.67 | 68.96 | 65.89 | 66.51 | 3,865,183 | -1.04(-1.54%) |
Sep 14, 2022 | 67.87 | 68.17 | 66.31 | 67.55 | 2,511,435 | -0.13(-0.19%) |
Sep 13, 2022 | 69.63 | 69.62 | 67.17 | 67.68 | 3,309,881 | -3.79(-5.31%) |
Sep 12, 2022 | 70.71 | 71.52 | 70.31 | 71.47 | 2,743,499 | +1.45(+2.07%) |
Sep 09, 2022 | 68.90 | 70.40 | 68.73 | 70.02 | 2,481,682 | +1.41(+2.06%) |
Sep 08, 2022 | 66.60 | 68.66 | 66.34 | 68.61 | 2,426,545 | +1.34(+1.99%) |
Sep 07, 2022 | 65.42 | 67.33 | 65.05 | 67.27 | 2,390,869 | +1.71(+2.61%) |
Sep 06, 2022 | 66.11 | 66.27 | 63.99 | 65.56 | 2,849,934 | +0.22(+0.34%) |
Sep 02, 2022 | 67.16 | 67.16 | 64.98 | 65.34 | 2,321,037 | -0.65(-0.99%) |
Sep 01, 2022 | 64.52 | 66.15 | 63.39 | 65.99 | 3,667,359 | +1.07(+1.64%) |
Aug 31, 2022 | 68.41 | 68.44 | 64.76 | 64.92 | 8,224,747 | -3.86(-5.61%) |
Aug 30, 2022 | 68.99 | 72.84 | 68.56 | 68.78 | 12,748,148 | +1.09(+1.61%) |
Aug 29, 2022 | 67.69 | 68.44 | 66.83 | 67.69 | 3,435,209 | -0.41(-0.61%) |
Aug 26, 2022 | 71.89 | 72.17 | 68.05 | 68.10 | 2,883,438 | -3.71(-5.17%) |
Aug 25, 2022 | 71.49 | 72.90 | 71.04 | 71.81 | 1,827,136 | +0.51(+0.72%) |
Aug 24, 2022 | 72.09 | 72.52 | 71.26 | 71.30 | 1,961,977 | -1.11(-1.53%) |
Aug 23, 2022 | 71.94 | 73.37 | 71.81 | 72.41 | 2,229,720 | +1.30(+1.83%) |
Aug 22, 2022 | 71.84 | 72.56 | 70.94 | 71.11 | 2,208,247 | -1.94(-2.65%) |
Aug 19, 2022 | 74.83 | 75.01 | 72.21 | 73.04 | 2,941,015 | -2.65(-3.51%) |
Aug 18, 2022 | 75.29 | 75.73 | 74.30 | 75.70 | 1,399,580 | +0.15(+0.19%) |
Aug 17, 2022 | 76.48 | 77.57 | 75.01 | 75.55 | 2,943,671 | -2.47(-3.17%) |
Aug 16, 2022 | 74.85 | 79.43 | 74.83 | 78.02 | 4,029,967 | +3.32(+4.45%) |
Aug 15, 2022 | 73.46 | 74.79 | 72.18 | 74.70 | 2,038,603 | +0.95(+1.28%) |
Aug 12, 2022 | 74.57 | 74.68 | 73.11 | 73.75 | 2,320,833 | -0.11(-0.15%) |
Aug 11, 2022 | 73.29 | 74.87 | 73.06 | 73.86 | 2,243,001 | +1.75(+2.43%) |
Aug 10, 2022 | 72.13 | 73.24 | 71.61 | 72.11 | 2,641,796 | +1.99(+2.84%) |
Aug 09, 2022 | 71.34 | 71.62 | 69.09 | 70.11 | 2,334,963 | -2.02(-2.80%) |
Aug 08, 2022 | 70.83 | 73.93 | 70.69 | 72.13 | 2,779,062 | +1.98(+2.83%) |
Aug 05, 2022 | 69.16 | 70.72 | 68.79 | 70.15 | 1,456,135 | +0.08(+0.12%) |
Aug 04, 2022 | 69.71 | 71.61 | 69.61 | 70.07 | 2,189,699 | +0.55(+0.79%) |
Aug 03, 2022 | 69.70 | 70.78 | 69.00 | 69.52 | 3,369,126 | +0.99(+1.45%) |
Aug 02, 2022 | 70.09 | 70.22 | 68.49 | 68.53 | 2,577,302 | -2.18(-3.08%) |