Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 63.98 | 64.86 | 63.31 | 64.23 | 496,051 | -0.59(-0.91%) |
Oct 28, 2022 | 64.40 | 65.29 | 62.98 | 64.82 | 524,609 | +0.42(+0.65%) |
Oct 27, 2022 | 64.01 | 65.14 | 63.75 | 64.40 | 405,113 | +1.02(+1.61%) |
Oct 26, 2022 | 64.26 | 64.71 | 63.22 | 63.38 | 251,411 | -0.67(-1.04%) |
Oct 25, 2022 | 62.07 | 64.20 | 61.89 | 64.05 | 803,155 | +2.23(+3.61%) |
Oct 24, 2022 | 60.41 | 62.11 | 60.29 | 61.82 | 466,032 | +1.70(+2.83%) |
Oct 21, 2022 | 59.93 | 60.70 | 59.19 | 60.12 | 372,390 | +0.38(+0.64%) |
Oct 20, 2022 | 61.30 | 61.36 | 59.54 | 59.74 | 560,314 | -1.70(-2.77%) |
Oct 19, 2022 | 62.28 | 62.28 | 60.81 | 61.44 | 405,554 | -1.65(-2.61%) |
Oct 18, 2022 | 62.96 | 63.82 | 61.91 | 63.09 | 693,815 | +1.35(+2.19%) |
Oct 17, 2022 | 60.18 | 62.65 | 59.92 | 61.73 | 828,273 | +2.82(+4.78%) |
Oct 14, 2022 | 60.10 | 60.27 | 58.33 | 58.91 | 706,985 | -0.73(-1.22%) |
Oct 13, 2022 | 58.99 | 60.04 | 57.95 | 59.64 | 1,232,157 | -0.48(-0.79%) |
Oct 12, 2022 | 62.37 | 62.37 | 60.03 | 60.12 | 499,694 | -2.28(-3.65%) |
Oct 11, 2022 | 61.27 | 62.62 | 60.86 | 62.40 | 439,389 | +0.82(+1.32%) |
Oct 10, 2022 | 62.47 | 62.98 | 61.52 | 61.59 | 291,215 | -0.94(-1.50%) |
Oct 07, 2022 | 64.14 | 64.14 | 62.27 | 62.52 | 505,930 | -1.87(-2.91%) |
Oct 06, 2022 | 65.69 | 66.05 | 64.39 | 64.39 | 445,150 | -1.29(-1.97%) |
Oct 05, 2022 | 66.29 | 66.51 | 65.14 | 65.69 | 291,690 | -1.61(-2.40%) |
Oct 04, 2022 | 66.47 | 67.38 | 66.33 | 67.30 | 503,838 | +1.78(+2.71%) |
Oct 03, 2022 | 63.77 | 66.17 | 63.38 | 65.52 | 527,422 | +2.82(+4.49%) |
Sep 30, 2022 | 63.91 | 64.01 | 62.67 | 62.70 | 503,098 | -0.96(-1.51%) |
Sep 29, 2022 | 65.11 | 65.11 | 63.35 | 63.67 | 619,287 | -1.80(-2.76%) |
Sep 28, 2022 | 64.70 | 66.14 | 64.17 | 65.47 | 498,461 | +1.14(+1.78%) |
Sep 27, 2022 | 66.27 | 66.63 | 63.54 | 64.33 | 771,990 | -1.32(-2.01%) |
Sep 26, 2022 | 66.60 | 67.13 | 64.99 | 65.64 | 646,029 | -1.88(-2.79%) |
Sep 23, 2022 | 68.26 | 68.68 | 66.35 | 67.53 | 585,125 | -1.71(-2.47%) |
Sep 22, 2022 | 70.08 | 70.31 | 68.64 | 69.23 | 837,031 | -1.28(-1.82%) |
Sep 21, 2022 | 71.58 | 71.97 | 70.49 | 70.52 | 474,963 | -0.81(-1.13%) |
Sep 20, 2022 | 71.43 | 71.77 | 70.19 | 71.32 | 379,751 | -0.69(-0.96%) |
Sep 19, 2022 | 71.11 | 72.43 | 70.81 | 72.02 | 583,381 | +0.65(+0.91%) |
Sep 16, 2022 | 71.11 | 72.00 | 70.72 | 71.37 | 417,620 | -0.07(-0.10%) |
Sep 15, 2022 | 71.98 | 72.17 | 70.79 | 71.44 | 773,466 | -1.40(-1.93%) |
Sep 14, 2022 | 72.84 | 73.29 | 72.27 | 72.84 | 363,452 | -0.05(-0.07%) |
Sep 13, 2022 | 73.20 | 74.63 | 72.50 | 72.89 | 813,588 | -0.69(-0.93%) |
Sep 12, 2022 | 74.14 | 74.25 | 72.48 | 73.58 | 711,776 | +0.12(+0.17%) |
Sep 09, 2022 | 73.33 | 74.18 | 73.07 | 73.46 | 364,607 | +0.56(+0.76%) |
Sep 08, 2022 | 72.36 | 73.14 | 72.21 | 72.90 | 313,420 | +0.10(+0.14%) |
Sep 07, 2022 | 70.49 | 73.18 | 70.30 | 72.80 | 590,543 | +2.40(+3.41%) |
Sep 06, 2022 | 71.05 | 71.36 | 69.67 | 70.40 | 452,093 | -0.13(-0.18%) |
Sep 02, 2022 | 71.05 | 72.41 | 70.23 | 70.53 | 298,138 | -0.13(-0.18%) |
Sep 01, 2022 | 70.95 | 71.09 | 69.56 | 70.66 | 429,425 | -0.53(-0.74%) |
Aug 31, 2022 | 71.25 | 71.82 | 70.91 | 71.18 | 359,562 | -0.05(-0.07%) |
Aug 30, 2022 | 72.19 | 72.29 | 70.92 | 71.24 | 453,768 | -0.77(-1.07%) |
Aug 29, 2022 | 71.83 | 72.43 | 71.38 | 72.01 | 389,426 | -0.22(-0.30%) |
Aug 26, 2022 | 74.07 | 74.21 | 72.01 | 72.22 | 305,604 | -1.41(-1.92%) |
Aug 25, 2022 | 73.04 | 73.79 | 72.59 | 73.64 | 270,136 | +1.27(+1.76%) |
Aug 24, 2022 | 72.88 | 73.33 | 71.98 | 72.36 | 348,411 | -0.14(-0.19%) |
Aug 23, 2022 | 72.77 | 72.93 | 71.92 | 72.50 | 273,413 | -0.26(-0.36%) |
Aug 22, 2022 | 72.58 | 73.44 | 72.46 | 72.76 | 506,092 | -0.46(-0.63%) |
Aug 19, 2022 | 73.32 | 73.66 | 72.88 | 73.22 | 541,677 | -0.47(-0.64%) |
Aug 18, 2022 | 72.54 | 73.83 | 72.25 | 73.69 | 625,333 | +1.40(+1.93%) |
Aug 17, 2022 | 72.38 | 72.51 | 71.37 | 72.29 | 569,975 | -0.61(-0.83%) |
Aug 16, 2022 | 73.27 | 73.97 | 72.81 | 72.90 | 508,007 | -0.82(-1.12%) |
Aug 15, 2022 | 72.39 | 73.99 | 71.96 | 73.73 | 477,018 | +1.26(+1.74%) |
Aug 12, 2022 | 73.11 | 73.11 | 71.92 | 72.47 | 887,049 | -0.10(-0.14%) |
Aug 11, 2022 | 72.84 | 73.74 | 72.29 | 72.57 | 452,487 | -0.10(-0.14%) |
Aug 10, 2022 | 72.60 | 72.86 | 71.68 | 72.68 | 658,121 | +1.21(+1.70%) |
Aug 09, 2022 | 71.74 | 72.11 | 71.15 | 71.46 | 316,608 | -0.38(-0.53%) |
Aug 08, 2022 | 71.95 | 73.06 | 71.83 | 71.84 | 532,012 | +1.02(+1.44%) |
Aug 05, 2022 | 69.44 | 70.85 | 68.69 | 70.82 | 517,951 | +1.32(+1.90%) |
Aug 04, 2022 | 69.79 | 69.90 | 69.02 | 69.50 | 625,390 | -0.12(-0.17%) |
Aug 03, 2022 | 69.07 | 70.27 | 68.02 | 69.62 | 1,146,044 | +1.13(+1.65%) |
Aug 02, 2022 | 69.16 | 69.64 | 67.88 | 68.49 | 1,232,303 | -1.14(-1.64%) |