Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 68.37 | 70.18 | 67.94 | 69.25 | 620,965 | +0.80(+1.16%) |
Oct 28, 2022 | 66.87 | 68.45 | 66.87 | 68.45 | 627,542 | +1.79(+2.68%) |
Oct 27, 2022 | 67.35 | 68.42 | 66.24 | 66.66 | 856,936 | +0.65(+0.99%) |
Oct 26, 2022 | 66.59 | 68.00 | 65.71 | 66.01 | 865,411 | -0.54(-0.82%) |
Oct 25, 2022 | 64.91 | 67.02 | 64.91 | 66.56 | 837,986 | +1.19(+1.81%) |
Oct 24, 2022 | 65.02 | 65.73 | 64.83 | 65.37 | 450,547 | +0.53(+0.82%) |
Oct 21, 2022 | 62.47 | 65.19 | 62.22 | 64.84 | 337,185 | +2.52(+4.04%) |
Oct 20, 2022 | 64.25 | 64.59 | 62.06 | 62.32 | 302,885 | -2.07(-3.21%) |
Oct 19, 2022 | 64.26 | 64.83 | 63.45 | 64.39 | 418,839 | -0.38(-0.58%) |
Oct 18, 2022 | 64.19 | 65.08 | 63.67 | 64.77 | 452,470 | +2.07(+3.30%) |
Oct 17, 2022 | 63.18 | 63.57 | 61.86 | 62.70 | 620,233 | +0.80(+1.29%) |
Oct 14, 2022 | 62.64 | 62.79 | 61.35 | 61.90 | 571,969 | -0.32(-0.52%) |
Oct 13, 2022 | 59.48 | 62.67 | 58.65 | 62.23 | 472,607 | +1.79(+2.96%) |
Oct 12, 2022 | 61.66 | 61.66 | 60.40 | 60.44 | 398,568 | -1.08(-1.75%) |
Oct 11, 2022 | 61.66 | 62.64 | 60.84 | 61.52 | 441,835 | -0.43(-0.69%) |
Oct 10, 2022 | 62.41 | 62.65 | 61.47 | 61.94 | 576,859 | +0.10(+0.16%) |
Oct 07, 2022 | 62.27 | 62.37 | 60.88 | 61.85 | 489,396 | -1.06(-1.68%) |
Oct 06, 2022 | 63.38 | 63.80 | 62.35 | 62.91 | 481,855 | -0.52(-0.83%) |
Oct 05, 2022 | 61.31 | 63.45 | 61.26 | 63.43 | 705,260 | +1.11(+1.78%) |
Oct 04, 2022 | 60.52 | 62.32 | 60.52 | 62.32 | 690,803 | +3.02(+5.09%) |
Oct 03, 2022 | 58.32 | 59.78 | 57.67 | 59.30 | 792,770 | +1.95(+3.40%) |
Sep 30, 2022 | 57.65 | 58.89 | 57.24 | 57.35 | 811,112 | +0.18(+0.32%) |
Sep 29, 2022 | 58.77 | 58.77 | 56.68 | 57.16 | 716,300 | -2.19(-3.68%) |
Sep 28, 2022 | 59.80 | 59.81 | 58.72 | 59.35 | 992,909 | +0.15(+0.25%) |
Sep 27, 2022 | 58.40 | 59.41 | 57.83 | 59.20 | 1,173,860 | +1.60(+2.78%) |
Sep 26, 2022 | 57.71 | 59.46 | 57.30 | 57.60 | 691,446 | -0.53(-0.92%) |
Sep 23, 2022 | 59.05 | 59.37 | 56.75 | 58.14 | 738,191 | -1.69(-2.83%) |
Sep 22, 2022 | 60.80 | 60.84 | 58.96 | 59.83 | 598,995 | -0.83(-1.36%) |
Sep 21, 2022 | 61.20 | 62.32 | 60.62 | 60.65 | 491,748 | -0.64(-1.05%) |
Sep 20, 2022 | 61.67 | 61.67 | 60.29 | 61.29 | 462,308 | -0.90(-1.45%) |
Sep 19, 2022 | 59.58 | 62.46 | 59.31 | 62.20 | 577,665 | +2.01(+3.34%) |
Sep 16, 2022 | 61.26 | 61.29 | 59.37 | 60.19 | 1,138,174 | -2.41(-3.85%) |
Sep 15, 2022 | 63.28 | 64.00 | 62.50 | 62.59 | 647,857 | -1.16(-1.81%) |
Sep 14, 2022 | 64.79 | 64.79 | 63.13 | 63.75 | 593,532 | -0.93(-1.44%) |
Sep 13, 2022 | 65.12 | 65.92 | 64.29 | 64.68 | 470,412 | -2.28(-3.41%) |
Sep 12, 2022 | 66.21 | 67.11 | 65.92 | 66.97 | 397,144 | +1.41(+2.15%) |
Sep 09, 2022 | 65.11 | 66.20 | 64.82 | 65.56 | 406,808 | +0.93(+1.44%) |
Sep 08, 2022 | 63.12 | 64.67 | 62.65 | 64.62 | 441,117 | +0.70(+1.09%) |
Sep 07, 2022 | 62.07 | 64.03 | 61.83 | 63.93 | 465,346 | +1.77(+2.84%) |
Sep 06, 2022 | 61.84 | 62.46 | 61.20 | 62.16 | 607,397 | +1.53(+2.53%) |
Sep 02, 2022 | 61.80 | 62.27 | 60.22 | 60.62 | 350,637 | -0.37(-0.61%) |
Sep 01, 2022 | 60.77 | 61.01 | 59.70 | 60.99 | 390,633 | -0.19(-0.32%) |
Aug 31, 2022 | 62.54 | 62.62 | 61.15 | 61.19 | 339,121 | -1.12(-1.79%) |
Aug 30, 2022 | 63.40 | 63.56 | 61.88 | 62.30 | 305,301 | -0.75(-1.19%) |
Aug 29, 2022 | 62.41 | 63.25 | 62.07 | 63.05 | 241,750 | +0.10(+0.15%) |
Aug 26, 2022 | 65.15 | 65.73 | 62.78 | 62.95 | 387,136 | -1.94(-2.99%) |
Aug 25, 2022 | 63.93 | 64.98 | 63.93 | 64.90 | 312,048 | +1.16(+1.81%) |
Aug 24, 2022 | 63.11 | 63.90 | 62.82 | 63.74 | 263,940 | +0.27(+0.43%) |
Aug 23, 2022 | 63.34 | 64.37 | 63.26 | 63.47 | 257,995 | +0.21(+0.34%) |
Aug 22, 2022 | 64.18 | 64.41 | 62.90 | 63.25 | 401,103 | -2.05(-3.14%) |
Aug 19, 2022 | 65.80 | 65.80 | 64.83 | 65.30 | 297,492 | -0.89(-1.35%) |
Aug 18, 2022 | 65.87 | 66.22 | 65.69 | 66.20 | 225,873 | +0.45(+0.68%) |
Aug 17, 2022 | 65.75 | 66.37 | 65.40 | 65.75 | 280,695 | -1.11(-1.66%) |
Aug 16, 2022 | 65.58 | 66.98 | 65.58 | 66.86 | 500,400 | +0.92(+1.40%) |
Aug 15, 2022 | 65.22 | 66.28 | 65.14 | 65.94 | 455,358 | -0.29(-0.44%) |
Aug 12, 2022 | 66.18 | 66.59 | 65.66 | 66.23 | 553,844 | +0.51(+0.78%) |
Aug 11, 2022 | 65.67 | 67.24 | 65.67 | 65.71 | 782,956 | +1.17(+1.81%) |
Aug 10, 2022 | 63.48 | 65.35 | 63.48 | 64.54 | 503,615 | +2.29(+3.68%) |
Aug 09, 2022 | 62.32 | 62.47 | 61.55 | 62.25 | 318,083 | -0.04(-0.06%) |
Aug 08, 2022 | 63.05 | 63.60 | 61.96 | 62.29 | 464,919 | +0.08(+0.12%) |
Aug 05, 2022 | 61.61 | 62.48 | 61.30 | 62.21 | 284,511 | -0.02(-0.03%) |
Aug 04, 2022 | 62.06 | 62.40 | 61.33 | 62.23 | 306,786 | +0.57(+0.93%) |
Aug 03, 2022 | 61.59 | 62.18 | 60.77 | 61.66 | 343,988 | +0.24(+0.39%) |
Aug 02, 2022 | 61.98 | 62.37 | 61.15 | 61.42 | 627,426 | -0.63(-1.01%) |