Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 70.16 | 71.37 | 69.85 | 71.22 | 299,802 | +0.67(+0.95%) |
Oct 28, 2022 | 70.37 | 70.99 | 69.12 | 70.55 | 250,137 | +0.38(+0.54%) |
Oct 27, 2022 | 70.21 | 71.63 | 69.88 | 70.17 | 254,307 | +0.38(+0.54%) |
Oct 26, 2022 | 70.12 | 71.44 | 68.96 | 69.79 | 212,367 | +0.41(+0.59%) |
Oct 25, 2022 | 67.13 | 69.96 | 67.11 | 69.38 | 244,538 | +1.76(+2.61%) |
Oct 24, 2022 | 67.81 | 68.35 | 67.13 | 67.62 | 213,272 | +0.03(+0.04%) |
Oct 21, 2022 | 65.34 | 67.96 | 65.30 | 67.59 | 310,348 | +2.62(+4.03%) |
Oct 20, 2022 | 65.54 | 67.49 | 64.94 | 64.97 | 303,304 | -0.34(-0.52%) |
Oct 19, 2022 | 66.39 | 66.87 | 65.20 | 65.31 | 371,565 | -1.40(-2.09%) |
Oct 18, 2022 | 65.81 | 67.85 | 65.81 | 66.71 | 318,286 | +2.52(+3.93%) |
Oct 17, 2022 | 63.50 | 64.40 | 63.50 | 64.19 | 388,900 | +2.74(+4.46%) |
Oct 14, 2022 | 63.40 | 63.87 | 61.30 | 61.45 | 239,537 | -1.26(-2.01%) |
Oct 13, 2022 | 59.14 | 63.08 | 58.64 | 62.71 | 333,155 | +2.23(+3.69%) |
Oct 12, 2022 | 60.84 | 61.26 | 60.07 | 60.48 | 330,972 | -0.32(-0.53%) |
Oct 11, 2022 | 61.21 | 62.02 | 60.05 | 60.80 | 285,358 | -1.32(-2.12%) |
Oct 10, 2022 | 61.23 | 62.61 | 60.78 | 62.11 | 322,268 | +1.42(+2.33%) |
Oct 07, 2022 | 61.56 | 62.15 | 60.14 | 60.70 | 456,125 | -1.68(-2.69%) |
Oct 06, 2022 | 63.09 | 64.07 | 62.16 | 62.38 | 458,998 | -1.10(-1.73%) |
Oct 05, 2022 | 64.16 | 64.80 | 63.01 | 63.47 | 630,577 | -1.34(-2.06%) |
Oct 04, 2022 | 65.61 | 66.29 | 64.51 | 64.81 | 649,797 | +0.75(+1.16%) |
Oct 03, 2022 | 63.25 | 64.82 | 62.91 | 64.06 | 339,206 | +2.14(+3.46%) |
Sep 30, 2022 | 62.34 | 63.54 | 61.73 | 61.92 | 293,447 | -0.04(-0.06%) |
Sep 29, 2022 | 62.70 | 63.11 | 60.89 | 61.96 | 412,352 | -1.68(-2.63%) |
Sep 28, 2022 | 62.37 | 64.32 | 61.65 | 63.64 | 548,106 | +2.03(+3.29%) |
Sep 27, 2022 | 64.35 | 64.64 | 60.91 | 61.61 | 661,618 | -1.68(-2.65%) |
Sep 26, 2022 | 63.18 | 65.17 | 62.98 | 63.29 | 306,551 | -0.33(-0.52%) |
Sep 23, 2022 | 64.37 | 64.67 | 63.05 | 63.62 | 347,574 | -2.41(-3.65%) |
Sep 22, 2022 | 67.16 | 67.16 | 65.94 | 66.03 | 293,467 | -0.72(-1.07%) |
Sep 21, 2022 | 68.50 | 69.53 | 66.70 | 66.75 | 250,383 | -0.79(-1.18%) |
Sep 20, 2022 | 69.01 | 69.17 | 66.82 | 67.54 | 311,841 | -2.65(-3.77%) |
Sep 19, 2022 | 66.34 | 70.22 | 66.27 | 70.19 | 343,205 | +2.64(+3.90%) |
Sep 16, 2022 | 69.69 | 69.69 | 64.96 | 67.55 | 1,576,903 | -3.24(-4.57%) |
Sep 15, 2022 | 71.01 | 72.09 | 70.30 | 70.79 | 529,183 | -0.49(-0.69%) |
Sep 14, 2022 | 70.59 | 71.62 | 69.22 | 71.28 | 596,690 | +0.38(+0.53%) |
Sep 13, 2022 | 70.12 | 71.13 | 69.43 | 70.91 | 555,672 | -1.70(-2.34%) |
Sep 12, 2022 | 71.77 | 72.77 | 71.44 | 72.60 | 234,507 | +1.60(+2.25%) |
Sep 09, 2022 | 69.58 | 71.13 | 69.36 | 71.00 | 278,343 | +2.00(+2.89%) |
Sep 08, 2022 | 67.52 | 69.15 | 66.80 | 69.01 | 227,297 | +0.50(+0.74%) |
Sep 07, 2022 | 66.85 | 68.77 | 66.70 | 68.50 | 298,940 | +1.41(+2.09%) |
Sep 06, 2022 | 68.75 | 68.75 | 66.70 | 67.10 | 253,265 | -0.59(-0.87%) |
Sep 02, 2022 | 69.63 | 69.71 | 67.17 | 67.69 | 194,960 | -0.68(-0.99%) |
Sep 01, 2022 | 68.40 | 68.69 | 66.88 | 68.37 | 325,333 | -1.39(-1.99%) |
Aug 31, 2022 | 70.65 | 70.80 | 69.74 | 69.75 | 209,511 | -1.02(-1.44%) |
Aug 30, 2022 | 73.11 | 73.16 | 70.59 | 70.77 | 230,551 | -1.90(-2.61%) |
Aug 29, 2022 | 71.54 | 73.01 | 71.02 | 72.67 | 256,442 | +0.03(+0.04%) |
Aug 26, 2022 | 74.72 | 75.04 | 72.46 | 72.64 | 201,706 | -2.43(-3.24%) |
Aug 25, 2022 | 72.70 | 75.12 | 72.62 | 75.07 | 290,034 | +2.83(+3.92%) |
Aug 24, 2022 | 71.65 | 72.47 | 71.13 | 72.24 | 261,282 | +0.59(+0.82%) |
Aug 23, 2022 | 69.50 | 71.87 | 69.44 | 71.65 | 366,796 | +2.36(+3.41%) |
Aug 22, 2022 | 70.64 | 70.64 | 69.12 | 69.29 | 366,762 | -3.00(-4.15%) |
Aug 19, 2022 | 74.07 | 74.11 | 72.15 | 72.29 | 316,802 | -2.29(-3.06%) |
Aug 18, 2022 | 73.98 | 74.99 | 73.68 | 74.58 | 348,287 | +0.59(+0.80%) |
Aug 17, 2022 | 75.03 | 75.03 | 73.01 | 73.99 | 270,373 | -1.40(-1.85%) |
Aug 16, 2022 | 73.84 | 75.42 | 73.76 | 75.39 | 288,242 | +1.37(+1.85%) |
Aug 15, 2022 | 72.71 | 74.27 | 71.81 | 74.02 | 282,489 | +0.46(+0.63%) |
Aug 12, 2022 | 72.08 | 73.83 | 71.78 | 73.55 | 280,108 | +1.76(+2.44%) |
Aug 11, 2022 | 70.78 | 72.95 | 70.78 | 71.80 | 350,949 | +1.88(+2.69%) |
Aug 10, 2022 | 69.33 | 69.95 | 68.21 | 69.92 | 323,329 | +2.14(+3.16%) |
Aug 09, 2022 | 69.98 | 69.98 | 66.39 | 67.78 | 573,060 | -2.37(-3.38%) |
Aug 08, 2022 | 70.39 | 70.88 | 69.39 | 70.15 | 474,624 | +0.76(+1.10%) |
Aug 05, 2022 | 69.50 | 70.69 | 69.12 | 69.39 | 295,047 | -1.06(-1.51%) |
Aug 04, 2022 | 70.53 | 71.23 | 70.27 | 70.45 | 216,687 | -0.51(-0.72%) |
Aug 03, 2022 | 71.32 | 71.32 | 69.82 | 70.96 | 241,988 | +0.64(+0.91%) |
Aug 02, 2022 | 71.65 | 71.66 | 70.00 | 70.32 | 223,986 | -1.50(-2.09%) |