Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 70.07 | 71.31 | 69.43 | 70.31 | 258,090 | -0.06(-0.08%) |
Oct 28, 2022 | 69.88 | 71.39 | 69.53 | 70.37 | 414,463 | +0.63(+0.90%) |
Oct 27, 2022 | 70.30 | 71.36 | 69.59 | 69.74 | 353,898 | +1.57(+2.30%) |
Oct 26, 2022 | 70.03 | 70.23 | 67.77 | 68.17 | 276,525 | -1.80(-2.58%) |
Oct 25, 2022 | 69.41 | 70.17 | 68.65 | 69.98 | 166,104 | +0.40(+0.58%) |
Oct 24, 2022 | 70.57 | 70.93 | 68.89 | 69.58 | 289,408 | -0.67(-0.96%) |
Oct 21, 2022 | 69.31 | 70.33 | 69.10 | 70.25 | 196,318 | +1.16(+1.68%) |
Oct 20, 2022 | 69.35 | 69.84 | 68.76 | 69.09 | 152,047 | +0.02(+0.03%) |
Oct 19, 2022 | 69.63 | 69.91 | 68.37 | 69.07 | 260,035 | -0.29(-0.42%) |
Oct 18, 2022 | 69.39 | 70.03 | 68.18 | 69.36 | 289,529 | +1.35(+1.98%) |
Oct 17, 2022 | 68.65 | 68.97 | 67.64 | 68.02 | 143,913 | +1.03(+1.53%) |
Oct 14, 2022 | 69.35 | 69.35 | 66.87 | 66.99 | 109,948 | -1.24(-1.82%) |
Oct 13, 2022 | 65.88 | 68.84 | 65.12 | 68.23 | 276,119 | +1.42(+2.13%) |
Oct 12, 2022 | 65.77 | 67.17 | 65.73 | 66.81 | 198,872 | +0.65(+0.99%) |
Oct 11, 2022 | 67.48 | 67.48 | 65.35 | 66.16 | 274,142 | -0.86(-1.28%) |
Oct 10, 2022 | 67.86 | 67.98 | 66.13 | 67.02 | 181,476 | -0.32(-0.47%) |
Oct 07, 2022 | 67.73 | 67.79 | 66.63 | 67.33 | 120,542 | -0.93(-1.36%) |
Oct 06, 2022 | 68.20 | 68.59 | 67.42 | 68.26 | 163,410 | +0.21(+0.30%) |
Oct 05, 2022 | 66.54 | 68.46 | 66.49 | 68.05 | 258,333 | -0.06(-0.08%) |
Oct 04, 2022 | 65.93 | 68.23 | 65.66 | 68.11 | 329,334 | +3.96(+6.18%) |
Oct 03, 2022 | 63.30 | 65.16 | 62.53 | 64.15 | 388,233 | +1.51(+2.42%) |
Sep 30, 2022 | 62.87 | 63.39 | 61.83 | 62.63 | 216,506 | +0.11(+0.18%) |
Sep 29, 2022 | 63.14 | 63.16 | 61.58 | 62.52 | 196,229 | -1.73(-2.69%) |
Sep 28, 2022 | 62.44 | 64.57 | 62.24 | 64.25 | 242,894 | +1.79(+2.86%) |
Sep 27, 2022 | 61.86 | 62.85 | 61.39 | 62.46 | 214,398 | +1.65(+2.72%) |
Sep 26, 2022 | 61.83 | 63.02 | 60.76 | 60.81 | 218,005 | -1.67(-2.68%) |
Sep 23, 2022 | 64.19 | 64.42 | 61.15 | 62.48 | 630,680 | -2.76(-4.23%) |
Sep 22, 2022 | 68.09 | 68.09 | 64.59 | 65.24 | 469,409 | -2.55(-3.76%) |
Sep 21, 2022 | 68.97 | 69.58 | 66.89 | 67.79 | 261,950 | -1.93(-2.76%) |
Sep 20, 2022 | 70.35 | 70.83 | 69.22 | 69.72 | 139,975 | -1.23(-1.74%) |
Sep 19, 2022 | 68.45 | 71.27 | 68.45 | 70.95 | 176,510 | +1.88(+2.72%) |
Sep 16, 2022 | 69.58 | 69.61 | 68.04 | 69.07 | 416,790 | -1.58(-2.24%) |
Sep 15, 2022 | 70.26 | 72.25 | 70.26 | 70.65 | 327,842 | +0.15(+0.21%) |
Sep 14, 2022 | 68.13 | 70.54 | 67.13 | 70.50 | 297,989 | +2.58(+3.80%) |
Sep 13, 2022 | 68.24 | 68.67 | 67.54 | 67.92 | 192,814 | -2.08(-2.98%) |
Sep 12, 2022 | 70.26 | 71.04 | 69.85 | 70.01 | 220,865 | +0.78(+1.12%) |
Sep 09, 2022 | 67.98 | 69.45 | 67.34 | 69.23 | 289,308 | +1.87(+2.78%) |
Sep 08, 2022 | 66.79 | 67.45 | 65.95 | 67.36 | 154,527 | -0.55(-0.81%) |
Sep 07, 2022 | 65.79 | 68.01 | 65.53 | 67.91 | 335,735 | +2.07(+3.15%) |
Sep 06, 2022 | 66.23 | 66.23 | 65.19 | 65.84 | 191,475 | +0.07(+0.10%) |
Sep 02, 2022 | 67.30 | 67.30 | 65.20 | 65.77 | 271,453 | -0.73(-1.10%) |
Sep 01, 2022 | 65.73 | 66.55 | 64.91 | 66.50 | 664,334 | -0.05(-0.07%) |
Aug 31, 2022 | 67.88 | 68.02 | 66.44 | 66.55 | 281,280 | -1.60(-2.35%) |
Aug 30, 2022 | 69.09 | 70.05 | 67.67 | 68.15 | 616,587 | +0.00(+0.00%) |
Aug 29, 2022 | 67.76 | 68.93 | 67.51 | 68.15 | 235,732 | -0.36(-0.52%) |
Aug 26, 2022 | 70.13 | 70.79 | 68.30 | 68.50 | 325,845 | -1.69(-2.41%) |
Aug 25, 2022 | 69.95 | 71.68 | 69.92 | 70.19 | 321,861 | +0.39(+0.56%) |
Aug 24, 2022 | 68.42 | 70.21 | 68.37 | 69.80 | 281,688 | +1.75(+2.57%) |
Aug 23, 2022 | 67.63 | 68.67 | 67.39 | 68.05 | 183,762 | +1.18(+1.76%) |
Aug 22, 2022 | 66.59 | 67.13 | 66.22 | 66.88 | 191,080 | -0.99(-1.46%) |
Aug 19, 2022 | 68.69 | 68.69 | 66.51 | 67.87 | 238,848 | -1.24(-1.80%) |
Aug 18, 2022 | 68.87 | 69.28 | 68.20 | 69.11 | 123,895 | +0.23(+0.34%) |
Aug 17, 2022 | 69.87 | 70.15 | 68.24 | 68.88 | 237,922 | -2.13(-3.00%) |
Aug 16, 2022 | 70.72 | 71.37 | 70.40 | 71.01 | 183,861 | +0.09(+0.13%) |
Aug 15, 2022 | 70.31 | 71.74 | 70.24 | 70.91 | 195,974 | +0.39(+0.56%) |
Aug 12, 2022 | 68.99 | 70.90 | 67.89 | 70.52 | 293,590 | +2.18(+3.19%) |
Aug 11, 2022 | 69.85 | 70.10 | 67.89 | 68.34 | 635,714 | -0.53(-0.77%) |
Aug 10, 2022 | 68.78 | 69.80 | 68.29 | 68.88 | 245,836 | +1.63(+2.42%) |
Aug 09, 2022 | 68.29 | 69.12 | 66.69 | 67.25 | 321,107 | -1.21(-1.76%) |
Aug 08, 2022 | 68.27 | 69.59 | 67.94 | 68.45 | 240,763 | +0.56(+0.83%) |
Aug 05, 2022 | 68.02 | 68.96 | 67.74 | 67.89 | 260,978 | -0.42(-0.62%) |
Aug 04, 2022 | 67.73 | 69.54 | 65.29 | 68.31 | 847,611 | +3.55(+5.48%) |
Aug 03, 2022 | 63.14 | 65.16 | 62.83 | 64.76 | 378,371 | +2.10(+3.36%) |
Aug 02, 2022 | 62.85 | 63.84 | 62.38 | 62.66 | 206,786 | -0.77(-1.21%) |