Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 58.91 | 61.17 | 57.99 | 60.48 | 372,423 | +1.33(+2.25%) |
Oct 28, 2022 | 60.50 | 60.67 | 56.83 | 59.15 | 337,262 | -0.91(-1.52%) |
Oct 27, 2022 | 61.58 | 61.79 | 59.75 | 60.06 | 461,557 | -0.95(-1.56%) |
Oct 26, 2022 | 61.68 | 63.07 | 60.64 | 61.01 | 655,874 | -0.72(-1.17%) |
Oct 25, 2022 | 57.47 | 62.09 | 56.80 | 61.73 | 311,420 | +4.57(+8.00%) |
Oct 24, 2022 | 56.23 | 57.97 | 54.56 | 57.16 | 276,688 | +1.17(+2.09%) |
Oct 21, 2022 | 55.00 | 56.73 | 53.71 | 55.99 | 342,570 | +0.72(+1.30%) |
Oct 20, 2022 | 60.37 | 60.37 | 55.22 | 55.27 | 362,493 | -5.25(-8.67%) |
Oct 19, 2022 | 61.55 | 61.63 | 59.20 | 60.52 | 367,921 | -2.22(-3.54%) |
Oct 18, 2022 | 67.66 | 68.86 | 62.64 | 62.74 | 418,345 | -2.00(-3.09%) |
Oct 17, 2022 | 63.52 | 66.68 | 63.50 | 64.74 | 395,977 | +3.28(+5.34%) |
Oct 14, 2022 | 63.49 | 64.68 | 61.45 | 61.46 | 377,783 | -1.84(-2.91%) |
Oct 13, 2022 | 60.45 | 64.45 | 59.69 | 63.30 | 505,454 | +1.06(+1.70%) |
Oct 12, 2022 | 63.03 | 63.03 | 59.20 | 62.24 | 431,380 | -0.26(-0.42%) |
Oct 11, 2022 | 61.33 | 63.50 | 59.48 | 62.50 | 493,405 | +0.15(+0.24%) |
Oct 10, 2022 | 61.13 | 63.29 | 60.81 | 62.35 | 266,818 | +0.64(+1.04%) |
Oct 07, 2022 | 65.00 | 65.45 | 61.31 | 61.71 | 562,853 | -4.09(-6.22%) |
Oct 06, 2022 | 68.92 | 70.80 | 65.55 | 65.80 | 310,403 | -3.43(-4.95%) |
Oct 05, 2022 | 70.60 | 70.69 | 67.31 | 69.23 | 210,137 | -2.58(-3.59%) |
Oct 04, 2022 | 71.39 | 72.81 | 70.07 | 71.81 | 229,768 | +2.50(+3.61%) |
Oct 03, 2022 | 67.99 | 70.35 | 65.00 | 69.31 | 356,094 | +2.83(+4.26%) |
Sep 30, 2022 | 63.96 | 68.67 | 63.31 | 66.48 | 274,247 | +2.67(+4.18%) |
Sep 29, 2022 | 68.70 | 68.70 | 62.03 | 63.81 | 382,871 | -6.08(-8.70%) |
Sep 28, 2022 | 66.91 | 71.15 | 66.14 | 69.89 | 311,000 | +3.65(+5.51%) |
Sep 27, 2022 | 68.94 | 69.55 | 65.07 | 66.24 | 407,138 | -1.98(-2.90%) |
Sep 26, 2022 | 66.99 | 70.71 | 66.75 | 68.22 | 696,061 | +3.20(+4.92%) |
Sep 23, 2022 | 64.29 | 65.11 | 62.48 | 65.02 | 297,377 | -1.46(-2.20%) |
Sep 22, 2022 | 69.09 | 69.09 | 65.66 | 66.48 | 206,188 | -2.67(-3.86%) |
Sep 21, 2022 | 68.94 | 71.70 | 67.60 | 69.15 | 169,199 | +0.67(+0.98%) |
Sep 20, 2022 | 71.32 | 71.32 | 68.40 | 68.48 | 326,326 | -3.65(-5.06%) |
Sep 19, 2022 | 71.10 | 73.60 | 70.89 | 72.13 | 238,169 | -1.04(-1.42%) |
Sep 16, 2022 | 72.06 | 73.66 | 71.29 | 73.17 | 357,917 | -0.53(-0.72%) |
Sep 15, 2022 | 75.23 | 76.54 | 73.27 | 73.70 | 416,906 | -2.64(-3.46%) |
Sep 14, 2022 | 71.94 | 76.50 | 71.63 | 76.34 | 353,921 | +4.01(+5.54%) |
Sep 13, 2022 | 69.29 | 73.38 | 69.01 | 72.33 | 242,160 | -0.74(-1.01%) |
Sep 12, 2022 | 74.48 | 74.98 | 69.47 | 73.07 | 379,193 | -1.67(-2.23%) |
Sep 09, 2022 | 75.11 | 76.26 | 74.34 | 74.74 | 326,636 | +0.24(+0.32%) |
Sep 08, 2022 | 71.38 | 74.67 | 71.05 | 74.50 | 375,550 | +2.34(+3.24%) |
Sep 07, 2022 | 66.50 | 72.32 | 65.86 | 72.16 | 385,951 | +5.42(+8.12%) |
Sep 06, 2022 | 64.81 | 67.29 | 63.78 | 66.74 | 185,602 | +2.26(+3.50%) |
Sep 02, 2022 | 67.41 | 67.64 | 64.40 | 64.48 | 164,321 | -1.60(-2.42%) |
Sep 01, 2022 | 67.58 | 68.32 | 64.01 | 66.08 | 338,042 | -2.77(-4.02%) |
Aug 31, 2022 | 67.25 | 69.40 | 66.75 | 68.85 | 212,526 | +1.74(+2.59%) |
Aug 30, 2022 | 68.00 | 68.42 | 65.48 | 67.11 | 348,300 | -0.14(-0.21%) |
Aug 29, 2022 | 65.90 | 68.52 | 65.11 | 67.25 | 345,297 | +0.34(+0.51%) |
Aug 26, 2022 | 68.44 | 69.43 | 66.07 | 66.91 | 450,529 | -1.40(-2.05%) |
Aug 25, 2022 | 66.62 | 68.31 | 65.58 | 68.31 | 231,146 | +2.93(+4.48%) |
Aug 24, 2022 | 63.51 | 66.09 | 62.84 | 65.38 | 187,888 | +2.15(+3.40%) |
Aug 23, 2022 | 63.90 | 64.74 | 62.09 | 63.23 | 234,885 | -0.41(-0.64%) |
Aug 22, 2022 | 63.70 | 64.64 | 62.63 | 63.64 | 323,890 | -2.09(-3.18%) |
Aug 19, 2022 | 69.01 | 69.07 | 65.01 | 65.73 | 188,032 | -5.18(-7.31%) |
Aug 18, 2022 | 68.00 | 71.84 | 68.00 | 70.91 | 346,249 | +3.86(+5.76%) |
Aug 17, 2022 | 67.64 | 68.13 | 65.83 | 67.05 | 226,451 | -1.67(-2.43%) |
Aug 16, 2022 | 70.01 | 70.13 | 68.38 | 68.72 | 235,733 | -1.49(-2.12%) |
Aug 15, 2022 | 68.81 | 70.91 | 67.55 | 70.21 | 278,678 | +0.19(+0.27%) |
Aug 12, 2022 | 69.89 | 70.38 | 68.48 | 70.02 | 222,981 | +0.30(+0.43%) |
Aug 11, 2022 | 72.27 | 72.36 | 69.34 | 69.72 | 230,309 | -0.93(-1.32%) |
Aug 10, 2022 | 70.68 | 71.62 | 68.49 | 70.65 | 370,503 | +2.75(+4.05%) |
Aug 09, 2022 | 68.72 | 70.40 | 66.51 | 67.90 | 521,002 | -1.83(-2.62%) |
Aug 08, 2022 | 67.07 | 71.27 | 67.07 | 69.73 | 661,351 | +3.79(+5.75%) |
Aug 05, 2022 | 66.54 | 67.15 | 64.52 | 65.94 | 396,847 | -0.97(-1.45%) |
Aug 04, 2022 | 63.67 | 68.56 | 63.43 | 66.91 | 405,435 | +2.94(+4.60%) |
Aug 03, 2022 | 64.83 | 64.96 | 60.57 | 63.97 | 505,964 | -0.03(-0.05%) |
Aug 02, 2022 | 59.26 | 65.35 | 59.10 | 64.00 | 803,248 | +6.19(+10.71%) |