Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 71.23 | 72.48 | 70.57 | 71.48 | 253,899 | -0.06(-0.08%) |
Oct 28, 2022 | 71.03 | 72.57 | 70.68 | 71.53 | 407,732 | +0.64(+0.90%) |
Oct 27, 2022 | 71.46 | 72.54 | 70.73 | 70.90 | 348,151 | +1.60(+2.30%) |
Oct 26, 2022 | 71.19 | 71.39 | 68.89 | 69.30 | 272,035 | -1.83(-2.58%) |
Oct 25, 2022 | 70.55 | 71.32 | 69.78 | 71.13 | 163,406 | +0.41(+0.58%) |
Oct 24, 2022 | 71.73 | 72.10 | 70.03 | 70.72 | 284,708 | -0.68(-0.96%) |
Oct 21, 2022 | 70.45 | 71.49 | 70.24 | 71.41 | 193,130 | +1.18(+1.68%) |
Oct 20, 2022 | 70.50 | 71.00 | 69.90 | 70.23 | 149,578 | +0.02(+0.03%) |
Oct 19, 2022 | 70.78 | 71.07 | 69.50 | 70.21 | 255,812 | -0.29(-0.42%) |
Oct 18, 2022 | 70.53 | 71.19 | 69.30 | 70.51 | 284,827 | +1.37(+1.98%) |
Oct 17, 2022 | 69.78 | 70.11 | 68.75 | 69.14 | 141,576 | +1.05(+1.53%) |
Oct 14, 2022 | 70.50 | 70.50 | 67.97 | 68.09 | 108,163 | -1.26(-1.82%) |
Oct 13, 2022 | 66.97 | 69.97 | 66.19 | 69.36 | 271,635 | +1.44(+2.13%) |
Oct 12, 2022 | 66.86 | 68.28 | 66.81 | 67.91 | 195,642 | +0.67(+0.99%) |
Oct 11, 2022 | 68.60 | 68.60 | 66.43 | 67.25 | 269,690 | -0.87(-1.28%) |
Oct 10, 2022 | 68.98 | 69.10 | 67.22 | 68.12 | 178,529 | -0.32(-0.47%) |
Oct 07, 2022 | 68.84 | 68.91 | 67.73 | 68.44 | 118,584 | -0.94(-1.36%) |
Oct 06, 2022 | 69.33 | 69.72 | 68.53 | 69.39 | 160,756 | +0.21(+0.30%) |
Oct 05, 2022 | 67.64 | 69.59 | 67.59 | 69.18 | 254,138 | -0.06(-0.08%) |
Oct 04, 2022 | 67.02 | 69.36 | 66.75 | 69.23 | 323,986 | +4.03(+6.18%) |
Oct 03, 2022 | 64.35 | 66.23 | 63.56 | 65.20 | 381,929 | +1.54(+2.42%) |
Sep 30, 2022 | 63.91 | 64.44 | 62.85 | 63.67 | 212,990 | +0.11(+0.18%) |
Sep 29, 2022 | 64.18 | 64.20 | 62.59 | 63.55 | 193,042 | -1.76(-2.69%) |
Sep 28, 2022 | 63.48 | 65.63 | 63.27 | 65.31 | 238,949 | +1.81(+2.86%) |
Sep 27, 2022 | 62.88 | 63.88 | 62.40 | 63.49 | 210,916 | +1.68(+2.72%) |
Sep 26, 2022 | 62.85 | 64.06 | 61.77 | 61.81 | 214,464 | -1.70(-2.68%) |
Sep 23, 2022 | 65.25 | 65.48 | 62.16 | 63.51 | 620,438 | -2.80(-4.23%) |
Sep 22, 2022 | 69.21 | 69.21 | 65.66 | 66.32 | 461,786 | -2.59(-3.76%) |
Sep 21, 2022 | 70.11 | 70.72 | 68.00 | 68.91 | 257,696 | -1.96(-2.76%) |
Sep 20, 2022 | 71.51 | 72.00 | 70.36 | 70.87 | 137,702 | -1.25(-1.74%) |
Sep 19, 2022 | 69.58 | 72.45 | 69.58 | 72.12 | 173,643 | +1.91(+2.72%) |
Sep 16, 2022 | 70.72 | 70.76 | 69.17 | 70.21 | 410,022 | -1.61(-2.24%) |
Sep 15, 2022 | 71.42 | 73.44 | 71.42 | 71.82 | 322,518 | +0.15(+0.21%) |
Sep 14, 2022 | 69.25 | 71.70 | 68.24 | 71.67 | 293,150 | +2.62(+3.80%) |
Sep 13, 2022 | 69.37 | 69.80 | 68.65 | 69.04 | 189,683 | -2.12(-2.98%) |
Sep 12, 2022 | 71.42 | 72.22 | 71.00 | 71.16 | 217,278 | +0.79(+1.12%) |
Sep 09, 2022 | 69.10 | 70.59 | 68.45 | 70.37 | 284,609 | +1.90(+2.78%) |
Sep 08, 2022 | 67.89 | 68.57 | 67.04 | 68.47 | 152,018 | -0.56(-0.81%) |
Sep 07, 2022 | 66.88 | 69.13 | 66.61 | 69.03 | 330,283 | +2.11(+3.15%) |
Sep 06, 2022 | 67.32 | 67.32 | 66.27 | 66.92 | 188,366 | +0.07(+0.10%) |
Sep 02, 2022 | 68.42 | 68.42 | 66.28 | 66.86 | 267,045 | -0.74(-1.10%) |
Sep 01, 2022 | 66.82 | 67.65 | 65.98 | 67.60 | 653,545 | -0.05(-0.07%) |
Aug 31, 2022 | 69.00 | 69.14 | 67.53 | 67.65 | 276,712 | -1.62(-2.35%) |
Aug 30, 2022 | 70.23 | 71.21 | 68.79 | 69.27 | 606,574 | +0.00(+0.00%) |
Aug 29, 2022 | 68.88 | 70.07 | 68.62 | 69.27 | 231,904 | -0.36(-0.52%) |
Aug 26, 2022 | 71.29 | 71.96 | 69.42 | 69.63 | 320,553 | -1.72(-2.41%) |
Aug 25, 2022 | 71.10 | 72.86 | 71.08 | 71.35 | 316,634 | +0.40(+0.56%) |
Aug 24, 2022 | 69.55 | 71.37 | 69.50 | 70.95 | 277,113 | +1.78(+2.57%) |
Aug 23, 2022 | 68.75 | 69.81 | 68.50 | 69.18 | 180,778 | +1.20(+1.76%) |
Aug 22, 2022 | 67.68 | 68.24 | 67.31 | 67.98 | 187,976 | -1.01(-1.46%) |
Aug 19, 2022 | 69.82 | 69.82 | 67.61 | 68.99 | 234,969 | -1.26(-1.80%) |
Aug 18, 2022 | 70.00 | 70.42 | 69.33 | 70.25 | 121,883 | +0.24(+0.34%) |
Aug 17, 2022 | 71.02 | 71.30 | 69.37 | 70.01 | 234,058 | -2.17(-3.00%) |
Aug 16, 2022 | 71.88 | 72.55 | 71.56 | 72.18 | 180,875 | +0.09(+0.13%) |
Aug 15, 2022 | 71.47 | 72.92 | 71.40 | 72.08 | 192,792 | +0.40(+0.56%) |
Aug 12, 2022 | 70.13 | 72.07 | 69.01 | 71.68 | 288,823 | +2.21(+3.19%) |
Aug 11, 2022 | 71.00 | 71.26 | 69.01 | 69.47 | 625,390 | -0.54(-0.77%) |
Aug 10, 2022 | 69.92 | 70.95 | 69.42 | 70.01 | 241,844 | +1.65(+2.42%) |
Aug 09, 2022 | 69.41 | 70.26 | 67.79 | 68.36 | 315,893 | -1.23(-1.76%) |
Aug 08, 2022 | 69.39 | 70.73 | 69.06 | 69.58 | 236,853 | +0.57(+0.83%) |
Aug 05, 2022 | 69.14 | 70.10 | 68.86 | 69.01 | 256,739 | -0.43(-0.62%) |
Aug 04, 2022 | 68.84 | 70.69 | 66.36 | 69.44 | 833,846 | +3.61(+5.48%) |
Aug 03, 2022 | 64.18 | 66.24 | 63.87 | 65.83 | 372,226 | +2.14(+3.36%) |
Aug 02, 2022 | 63.88 | 64.89 | 63.41 | 63.69 | 203,428 | -0.78(-1.21%) |