Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 24, 2022 | 68.81 | 0 | +0.53(+0.78%) | |||
Oct 21, 2022 | 66.61 | 68.28 | 66.53 | 68.28 | 5,836 | +1.88(+2.83%) |
Oct 20, 2022 | 67.80 | 67.80 | 66.06 | 66.40 | 3,166 | +0.33(+0.50%) |
Oct 19, 2022 | 66.51 | 66.51 | 65.69 | 66.07 | 23,722 | -0.46(-0.69%) |
Oct 18, 2022 | 66.73 | 66.77 | 65.99 | 66.53 | 1,405 | +0.73(+1.11%) |
Oct 17, 2022 | 65.77 | 65.81 | 65.65 | 65.80 | 1,954 | +1.92(+3.00%) |
Oct 14, 2022 | 65.59 | 65.59 | 63.88 | 63.88 | 4,120 | -2.09(-3.16%) |
Oct 13, 2022 | 62.40 | 66.07 | 62.40 | 65.97 | 4,509 | +1.60(+2.48%) |
Oct 12, 2022 | 64.74 | 64.90 | 64.27 | 64.37 | 26,171 | -0.39(-0.60%) |
Oct 11, 2022 | 65.48 | 65.85 | 64.32 | 64.76 | 27,297 | -1.18(-1.78%) |
Oct 10, 2022 | 67.15 | 67.15 | 65.45 | 65.94 | 75,593 | -1.77(-2.61%) |
Oct 07, 2022 | 69.58 | 69.58 | 67.43 | 67.70 | 64,903 | -3.18(-4.49%) |
Oct 06, 2022 | 71.04 | 71.51 | 70.88 | 70.88 | 10,707 | -0.46(-0.64%) |
Oct 05, 2022 | 70.02 | 71.72 | 69.67 | 71.34 | 19,845 | +0.38(+0.54%) |
Oct 04, 2022 | 69.90 | 71.01 | 69.90 | 70.96 | 30,615 | +2.45(+3.57%) |
Oct 03, 2022 | 67.13 | 69.02 | 67.13 | 68.51 | 12,961 | +2.08(+3.13%) |
Sep 30, 2022 | 67.12 | 67.77 | 66.41 | 66.43 | 7,241 | -1.07(-1.58%) |
Sep 29, 2022 | 67.68 | 67.68 | 66.85 | 67.50 | 4,916 | -1.76(-2.55%) |
Sep 28, 2022 | 67.46 | 69.35 | 67.46 | 69.26 | 11,654 | +1.30(+1.92%) |
Sep 27, 2022 | 68.52 | 69.09 | 67.24 | 67.96 | 14,220 | +0.32(+0.47%) |
Sep 26, 2022 | 68.09 | 68.09 | 67.55 | 67.64 | 10,222 | -0.45(-0.67%) |
Sep 23, 2022 | 67.79 | 68.15 | 67.47 | 68.10 | 19,112 | -1.31(-1.89%) |
Sep 22, 2022 | 70.14 | 70.14 | 69.05 | 69.41 | 1,946 | -1.52(-2.14%) |
Sep 21, 2022 | 72.11 | 72.94 | 70.93 | 70.93 | 15,785 | -0.44(-0.62%) |
Sep 20, 2022 | 71.70 | 71.76 | 71.00 | 71.37 | 25,739 | -0.98(-1.35%) |
Sep 19, 2022 | 71.14 | 72.35 | 71.14 | 72.35 | 1,348 | +0.39(+0.54%) |
Sep 16, 2022 | 71.55 | 71.96 | 71.07 | 71.96 | 1,569 | -0.51(-0.71%) |
Sep 15, 2022 | 73.54 | 73.77 | 72.24 | 72.47 | 1,289 | -1.50(-2.03%) |
Sep 14, 2022 | 74.00 | 74.35 | 73.55 | 73.97 | 17,780 | +0.29(+0.39%) |
Sep 13, 2022 | 75.27 | 75.27 | 73.68 | 73.68 | 2,971 | -3.79(-4.89%) |
Sep 12, 2022 | 76.92 | 77.47 | 76.89 | 77.47 | 1,278 | +0.72(+0.94%) |
Sep 09, 2022 | 76.67 | 76.75 | 76.67 | 76.75 | 1,218 | +1.60(+2.13%) |
Sep 08, 2022 | 73.66 | 75.15 | 73.66 | 75.15 | 1,315 | +1.00(+1.34%) |
Sep 07, 2022 | 72.68 | 74.32 | 72.68 | 74.16 | 2,269 | +1.53(+2.10%) |
Sep 06, 2022 | 72.94 | 72.94 | 72.63 | 72.63 | 515 | -0.58(-0.79%) |
Sep 02, 2022 | 75.05 | 75.05 | 73.21 | 73.21 | 1,010 | -0.70(-0.95%) |
Sep 01, 2022 | 72.75 | 73.91 | 72.71 | 73.91 | 1,085 | -1.40(-1.86%) |
Aug 31, 2022 | 76.13 | 76.13 | 74.93 | 75.31 | 3,604 | -0.45(-0.60%) |
Aug 30, 2022 | 77.35 | 77.35 | 75.33 | 75.77 | 2,036 | -0.88(-1.15%) |
Aug 29, 2022 | 76.62 | 77.23 | 76.57 | 76.65 | 19,982 | -1.13(-1.45%) |
Aug 26, 2022 | 79.92 | 79.92 | 77.78 | 77.78 | 4,042 | -3.47(-4.27%) |
Aug 25, 2022 | 80.93 | 81.43 | 80.75 | 81.25 | 1,752 | +1.73(+2.17%) |
Aug 24, 2022 | 79.34 | 79.71 | 79.34 | 79.52 | 821 | +0.18(+0.23%) |
Aug 23, 2022 | 79.38 | 79.79 | 79.34 | 79.34 | 21,196 | +0.18(+0.23%) |
Aug 22, 2022 | 79.26 | 79.27 | 79.16 | 79.16 | 1,944 | -2.58(-3.15%) |
Aug 19, 2022 | 81.74 | 81.74 | 81.74 | 81.74 | 443 | -1.81(-2.17%) |
Aug 18, 2022 | 82.98 | 83.77 | 82.98 | 83.55 | 949 | +1.02(+1.23%) |
Aug 17, 2022 | 82.35 | 82.86 | 81.93 | 82.53 | 2,360 | -1.24(-1.48%) |
Aug 16, 2022 | 83.47 | 83.96 | 83.00 | 83.77 | 1,204 | -0.54(-0.64%) |
Aug 15, 2022 | 84.37 | 84.37 | 84.31 | 84.31 | 388 | +0.51(+0.61%) |
Aug 12, 2022 | 82.84 | 83.83 | 82.84 | 83.80 | 1,451 | +1.75(+2.14%) |
Aug 11, 2022 | 82.52 | 82.77 | 82.05 | 82.05 | 9,102 | -0.44(-0.53%) |
Aug 10, 2022 | 81.66 | 82.49 | 81.31 | 82.49 | 1,799 | +3.02(+3.80%) |
Aug 09, 2022 | 79.30 | 79.47 | 79.30 | 79.47 | 520 | -1.78(-2.19%) |
Aug 08, 2022 | 82.00 | 82.00 | 81.12 | 81.25 | 1,550 | -0.57(-0.70%) |
Aug 05, 2022 | 81.80 | 81.82 | 80.92 | 81.82 | 1,470 | +0.08(+0.09%) |
Aug 04, 2022 | 81.50 | 81.75 | 81.50 | 81.75 | 220 | +0.43(+0.53%) |
Aug 03, 2022 | 80.12 | 81.35 | 80.12 | 81.32 | 436 | +1.78(+2.23%) |
Aug 02, 2022 | 79.51 | 79.54 | 79.51 | 79.54 | 1,649 | +0.04(+0.05%) |
Aug 01, 2022 | 79.38 | 79.50 | 79.38 | 79.50 | 226 | +0.06(+0.07%) |
Jul 29, 2022 | 78.48 | 79.44 | 78.48 | 79.44 | 1,643 | +1.04(+1.32%) |
Jul 28, 2022 | 76.61 | 78.41 | 76.61 | 78.41 | 645 | +1.20(+1.55%) |
Jul 27, 2022 | 75.83 | 77.21 | 75.83 | 77.21 | 388 | +3.18(+4.29%) |
Jul 26, 2022 | 74.03 | 74.03 | 74.03 | 74.03 | 121 | -1.33(-1.77%) |
Jul 25, 2022 | 75.37 | 75.37 | 75.37 | 75.37 | 87 | -0.43(-0.57%) |
Jul 22, 2022 | 76.69 | 76.69 | 75.79 | 75.80 | 703 | -1.75(-2.26%) |
Jul 21, 2022 | 77.55 | 77.55 | 77.55 | 77.55 | 716 | +1.21(+1.58%) |
Jul 20, 2022 | 76.11 | 76.34 | 75.72 | 76.34 | 852 | +1.74(+2.34%) |
Jul 19, 2022 | 73.86 | 74.60 | 73.86 | 74.60 | 621 | +2.57(+3.57%) |
Jul 18, 2022 | 73.22 | 73.22 | 71.76 | 72.03 | 1,078 | -0.40(-0.55%) |
Jul 15, 2022 | 72.22 | 72.43 | 72.16 | 72.43 | 355 | +1.52(+2.14%) |
Jul 14, 2022 | 69.69 | 71.15 | 69.45 | 70.91 | 1,419 | +0.00(+0.01%) |
Jul 13, 2022 | 69.39 | 71.11 | 69.39 | 70.91 | 1,324 | +0.11(+0.15%) |
Jul 12, 2022 | 71.62 | 71.62 | 70.61 | 70.80 | 1,756 | -1.03(-1.43%) |
Jul 11, 2022 | 72.79 | 72.79 | 71.83 | 71.83 | 1,199 | -1.54(-2.11%) |
Jul 08, 2022 | 72.63 | 73.37 | 72.63 | 73.37 | 352 | +0.12(+0.16%) |
Jul 07, 2022 | 73.34 | 73.34 | 73.07 | 73.26 | 1,061 | +2.19(+3.09%) |
Jul 06, 2022 | 70.83 | 71.37 | 70.83 | 71.07 | 2,248 | +0.28(+0.40%) |
Jul 05, 2022 | 68.99 | 70.78 | 68.99 | 70.78 | 1,270 | +1.03(+1.48%) |
Jul 01, 2022 | 69.86 | 69.86 | 69.75 | 69.75 | 760 | -0.53(-0.75%) |
Jun 30, 2022 | 70.40 | 70.86 | 69.78 | 70.28 | 1,907 | -0.81(-1.14%) |
Jun 29, 2022 | 71.87 | 71.87 | 70.92 | 71.09 | 1,614 | -0.52(-0.73%) |
Jun 28, 2022 | 73.44 | 73.44 | 71.61 | 71.61 | 2,486 | -2.38(-3.22%) |
Jun 27, 2022 | 73.89 | 74.55 | 73.66 | 73.99 | 6,596 | -0.50(-0.67%) |
Jun 24, 2022 | 72.51 | 74.49 | 72.51 | 74.49 | 14,943 | +2.97(+4.16%) |
Jun 23, 2022 | 70.92 | 71.52 | 70.92 | 71.52 | 2,698 | +0.93(+1.32%) |
Jun 22, 2022 | 70.56 | 71.10 | 70.56 | 70.59 | 5,150 | -0.24(-0.35%) |
Jun 21, 2022 | 71.40 | 71.40 | 70.83 | 70.83 | 1,115 | +1.54(+2.22%) |
Jun 17, 2022 | 69.42 | 69.42 | 69.29 | 69.29 | 436 | +1.24(+1.82%) |
Jun 16, 2022 | 68.32 | 68.32 | 67.57 | 68.06 | 1,418 | -3.64(-5.08%) |
Jun 15, 2022 | 71.35 | 74.15 | 70.81 | 71.70 | 10,279 | +1.55(+2.22%) |
Jun 14, 2022 | 70.37 | 70.38 | 70.02 | 70.15 | 3,742 | +0.22(+0.32%) |
Jun 13, 2022 | 71.22 | 71.22 | 69.89 | 69.92 | 3,859 | -3.98(-5.38%) |
Jun 10, 2022 | 74.35 | 74.35 | 73.84 | 73.90 | 2,962 | -2.72(-3.55%) |
Jun 09, 2022 | 78.21 | 78.45 | 76.62 | 76.63 | 2,283 | -2.08(-2.64%) |
Jun 08, 2022 | 79.42 | 79.57 | 78.71 | 78.71 | 921 | -1.22(-1.53%) |
Jun 07, 2022 | 79.93 | 79.93 | 79.93 | 79.93 | 247 | +0.86(+1.09%) |
Jun 06, 2022 | 78.75 | 79.07 | 78.75 | 79.07 | 3,641 | +0.15(+0.19%) |
Jun 03, 2022 | 78.94 | 79.40 | 78.92 | 78.92 | 6,288 | -1.83(-2.27%) |
Jun 02, 2022 | 80.11 | 80.75 | 80.11 | 80.75 | 327 | +2.53(+3.23%) |
Jun 01, 2022 | 78.22 | 78.22 | 78.22 | 78.22 | 85 | -0.37(-0.47%) |
May 31, 2022 | 79.03 | 79.19 | 78.59 | 78.59 | 1,113 | -0.77(-0.98%) |
May 27, 2022 | 77.28 | 79.37 | 77.28 | 79.37 | 1,090 | +2.81(+3.67%) |
May 26, 2022 | 73.90 | 76.74 | 73.90 | 76.56 | 4,809 | +2.29(+3.09%) |
May 25, 2022 | 73.67 | 74.26 | 73.67 | 74.26 | 3,798 | +1.33(+1.82%) |
May 24, 2022 | 72.39 | 72.94 | 72.39 | 72.93 | 4,170 | -1.68(-2.26%) |
May 23, 2022 | 73.86 | 74.62 | 73.70 | 74.62 | 1,997 | +0.78(+1.05%) |
May 20, 2022 | 74.79 | 74.79 | 71.70 | 73.84 | 2,147 | -0.01(-0.01%) |
May 19, 2022 | 74.06 | 74.50 | 73.21 | 73.85 | 2,469 | -0.02(-0.03%) |
May 18, 2022 | 74.88 | 74.88 | 73.79 | 73.87 | 1,206 | -3.65(-4.70%) |
May 17, 2022 | 75.95 | 77.63 | 75.95 | 77.52 | 1,020 | +2.35(+3.13%) |
May 16, 2022 | 75.88 | 75.88 | 75.17 | 75.17 | 4,486 | -1.24(-1.62%) |
May 13, 2022 | 75.91 | 76.66 | 75.52 | 76.41 | 2,503 | +3.41(+4.66%) |
May 12, 2022 | 72.15 | 73.48 | 71.58 | 73.00 | 19,362 | +0.23(+0.32%) |
May 11, 2022 | 74.32 | 75.62 | 72.77 | 72.77 | 5,954 | -2.58(-3.42%) |
May 10, 2022 | 76.08 | 76.30 | 74.08 | 75.35 | 5,890 | +1.03(+1.38%) |
May 09, 2022 | 76.50 | 76.73 | 74.29 | 74.32 | 13,607 | -3.53(-4.53%) |
May 06, 2022 | 78.21 | 78.69 | 77.54 | 77.85 | 11,607 | -1.24(-1.56%) |
May 05, 2022 | 80.75 | 80.75 | 78.91 | 79.08 | 1,310 | -4.39(-5.26%) |
May 04, 2022 | 79.76 | 83.47 | 79.24 | 83.47 | 1,590 | +2.71(+3.35%) |
May 03, 2022 | 80.89 | 81.06 | 80.34 | 80.77 | 1,710 | +0.23(+0.29%) |