Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 69.19 | 69.72 | 67.80 | 68.26 | 272,316 | -1.35(-1.95%) |
Oct 28, 2022 | 68.47 | 70.27 | 66.31 | 69.61 | 303,392 | +1.25(+1.83%) |
Oct 27, 2022 | 67.41 | 69.37 | 67.41 | 68.36 | 197,887 | +1.83(+2.75%) |
Oct 26, 2022 | 65.57 | 68.31 | 65.57 | 66.53 | 309,921 | +1.47(+2.26%) |
Oct 25, 2022 | 63.19 | 65.71 | 63.19 | 65.07 | 182,778 | +2.05(+3.25%) |
Oct 24, 2022 | 66.71 | 66.85 | 62.77 | 63.02 | 311,135 | -3.03(-4.59%) |
Oct 21, 2022 | 66.06 | 67.68 | 65.68 | 66.05 | 235,565 | +0.45(+0.68%) |
Oct 20, 2022 | 66.21 | 66.86 | 65.09 | 65.61 | 271,815 | -0.58(-0.87%) |
Oct 19, 2022 | 66.27 | 67.70 | 65.83 | 66.18 | 99,380 | -0.36(-0.54%) |
Oct 18, 2022 | 66.81 | 67.52 | 65.71 | 66.54 | 138,006 | +1.21(+1.86%) |
Oct 17, 2022 | 64.66 | 65.81 | 64.19 | 65.33 | 175,835 | +1.91(+3.02%) |
Oct 14, 2022 | 65.64 | 66.13 | 63.40 | 63.42 | 133,962 | -1.55(-2.39%) |
Oct 13, 2022 | 61.88 | 65.32 | 61.06 | 64.97 | 197,882 | +2.01(+3.19%) |
Oct 12, 2022 | 62.15 | 63.71 | 61.21 | 62.96 | 212,750 | +1.21(+1.96%) |
Oct 11, 2022 | 61.62 | 62.51 | 60.11 | 61.75 | 169,363 | +0.09(+0.14%) |
Oct 10, 2022 | 62.91 | 63.20 | 60.88 | 61.67 | 198,214 | -0.64(-1.03%) |
Oct 07, 2022 | 62.76 | 63.04 | 61.08 | 62.31 | 181,349 | -1.16(-1.82%) |
Oct 06, 2022 | 64.48 | 65.76 | 63.09 | 63.47 | 205,340 | -1.30(-2.00%) |
Oct 05, 2022 | 62.36 | 65.33 | 62.36 | 64.76 | 236,450 | +1.21(+1.91%) |
Oct 04, 2022 | 61.53 | 63.61 | 61.53 | 63.55 | 302,602 | +3.47(+5.78%) |
Oct 03, 2022 | 60.63 | 60.63 | 58.56 | 60.08 | 264,836 | -0.10(-0.17%) |
Sep 30, 2022 | 60.56 | 61.78 | 59.45 | 60.18 | 170,399 | -0.78(-1.27%) |
Sep 29, 2022 | 61.07 | 61.07 | 58.05 | 60.96 | 199,138 | -0.16(-0.26%) |
Sep 28, 2022 | 60.27 | 61.83 | 58.87 | 61.12 | 175,468 | +1.60(+2.69%) |
Sep 27, 2022 | 59.96 | 61.53 | 58.78 | 59.52 | 166,312 | +0.94(+1.60%) |
Sep 26, 2022 | 59.06 | 60.68 | 57.78 | 58.58 | 178,669 | -0.99(-1.67%) |
Sep 23, 2022 | 60.60 | 62.02 | 58.14 | 59.57 | 228,029 | -1.93(-3.14%) |
Sep 22, 2022 | 65.38 | 65.38 | 60.64 | 61.51 | 354,789 | -4.10(-6.25%) |
Sep 21, 2022 | 66.82 | 67.70 | 65.55 | 65.61 | 147,759 | -0.65(-0.99%) |
Sep 20, 2022 | 67.21 | 68.09 | 65.18 | 66.26 | 202,354 | -1.39(-2.06%) |
Sep 19, 2022 | 68.11 | 70.07 | 66.80 | 67.65 | 332,725 | -0.27(-0.40%) |
Sep 16, 2022 | 69.10 | 69.27 | 66.70 | 67.93 | 670,986 | -2.29(-3.27%) |
Sep 15, 2022 | 67.73 | 71.23 | 67.73 | 70.22 | 306,487 | +2.82(+4.18%) |
Sep 14, 2022 | 67.09 | 68.30 | 66.28 | 67.40 | 153,842 | +0.34(+0.50%) |
Sep 13, 2022 | 67.72 | 68.27 | 66.35 | 67.06 | 182,415 | -2.81(-4.02%) |
Sep 12, 2022 | 68.62 | 70.01 | 67.56 | 69.87 | 253,408 | +2.21(+3.27%) |
Sep 09, 2022 | 66.86 | 68.32 | 66.36 | 67.66 | 218,136 | +1.34(+2.03%) |
Sep 08, 2022 | 63.69 | 66.36 | 63.67 | 66.32 | 260,630 | +2.03(+3.16%) |
Sep 07, 2022 | 61.23 | 64.32 | 60.79 | 64.29 | 214,842 | +3.29(+5.39%) |
Sep 06, 2022 | 64.64 | 64.76 | 60.70 | 61.00 | 321,056 | -3.13(-4.88%) |
Sep 02, 2022 | 64.56 | 64.75 | 63.15 | 64.13 | 200,892 | +0.49(+0.77%) |
Sep 01, 2022 | 62.19 | 63.71 | 61.58 | 63.64 | 194,475 | +1.02(+1.64%) |
Aug 31, 2022 | 63.67 | 64.21 | 62.57 | 62.61 | 163,640 | -0.91(-1.44%) |
Aug 30, 2022 | 65.52 | 66.05 | 63.49 | 63.53 | 201,459 | -1.87(-2.86%) |
Aug 29, 2022 | 64.96 | 65.69 | 64.18 | 65.40 | 224,619 | -0.42(-0.64%) |
Aug 26, 2022 | 69.79 | 69.79 | 65.58 | 65.82 | 212,554 | -3.87(-5.56%) |
Aug 25, 2022 | 69.44 | 70.61 | 69.07 | 69.69 | 155,895 | +0.59(+0.86%) |
Aug 24, 2022 | 67.65 | 69.30 | 67.06 | 69.10 | 167,280 | +0.71(+1.04%) |
Aug 23, 2022 | 68.28 | 69.63 | 67.97 | 68.39 | 139,771 | +0.18(+0.26%) |
Aug 22, 2022 | 67.85 | 68.22 | 66.77 | 68.21 | 211,866 | -0.54(-0.78%) |
Aug 19, 2022 | 70.60 | 70.84 | 68.20 | 68.74 | 239,822 | -2.81(-3.93%) |
Aug 18, 2022 | 71.06 | 71.58 | 69.95 | 71.55 | 173,371 | +0.01(+0.01%) |
Aug 17, 2022 | 70.87 | 71.63 | 70.03 | 71.55 | 245,853 | -0.32(-0.44%) |
Aug 16, 2022 | 69.86 | 71.93 | 69.31 | 71.86 | 220,533 | +1.81(+2.58%) |
Aug 15, 2022 | 70.41 | 71.19 | 69.62 | 70.06 | 190,772 | -0.60(-0.85%) |
Aug 12, 2022 | 69.04 | 71.18 | 68.34 | 70.66 | 221,158 | +2.36(+3.45%) |
Aug 11, 2022 | 71.83 | 72.34 | 67.70 | 68.30 | 284,906 | -2.82(-3.97%) |
Aug 10, 2022 | 68.61 | 72.30 | 68.48 | 71.12 | 298,996 | +3.85(+5.72%) |
Aug 09, 2022 | 69.18 | 69.18 | 66.27 | 67.28 | 312,339 | -0.77(-1.13%) |
Aug 08, 2022 | 66.51 | 68.93 | 66.31 | 68.05 | 317,660 | +1.72(+2.59%) |
Aug 05, 2022 | 67.04 | 68.08 | 66.15 | 66.33 | 164,364 | -1.41(-2.08%) |
Aug 04, 2022 | 70.44 | 70.45 | 67.60 | 67.74 | 247,058 | -2.80(-3.97%) |
Aug 03, 2022 | 68.46 | 70.74 | 68.11 | 70.54 | 164,241 | +2.67(+3.93%) |
Aug 02, 2022 | 67.10 | 68.47 | 66.93 | 67.87 | 111,085 | +0.40(+0.60%) |