Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 60.19 | 60.54 | 59.82 | 59.98 | 879,649 | -0.76(-1.25%) |
Oct 28, 2022 | 59.76 | 60.78 | 59.70 | 60.74 | 543,053 | +0.78(+1.30%) |
Oct 27, 2022 | 61.05 | 61.25 | 59.86 | 59.96 | 758,217 | -0.94(-1.54%) |
Oct 26, 2022 | 59.74 | 61.19 | 59.62 | 60.90 | 716,332 | +1.81(+3.06%) |
Oct 25, 2022 | 58.37 | 59.61 | 58.37 | 59.09 | 1,227,398 | +1.14(+1.96%) |
Oct 24, 2022 | 58.55 | 58.92 | 57.79 | 57.96 | 1,112,604 | +0.40(+0.69%) |
Oct 21, 2022 | 56.98 | 57.73 | 56.52 | 57.56 | 562,764 | +0.44(+0.78%) |
Oct 20, 2022 | 57.48 | 58.27 | 57.02 | 57.12 | 718,857 | -0.44(-0.77%) |
Oct 19, 2022 | 58.47 | 59.63 | 57.11 | 57.56 | 755,681 | -2.01(-3.37%) |
Oct 18, 2022 | 60.04 | 60.30 | 59.25 | 59.57 | 1,057,562 | +0.51(+0.87%) |
Oct 17, 2022 | 59.03 | 59.32 | 58.66 | 59.05 | 918,523 | +2.14(+3.75%) |
Oct 14, 2022 | 58.22 | 58.61 | 56.86 | 56.92 | 1,235,615 | +0.43(+0.75%) |
Oct 13, 2022 | 54.74 | 57.20 | 54.58 | 56.49 | 1,635,246 | +0.47(+0.85%) |
Oct 12, 2022 | 56.21 | 56.56 | 55.96 | 56.02 | 653,384 | -0.43(-0.77%) |
Oct 11, 2022 | 56.71 | 57.10 | 56.13 | 56.45 | 1,076,930 | -0.43(-0.75%) |
Oct 10, 2022 | 57.72 | 57.72 | 56.74 | 56.88 | 939,671 | -0.99(-1.71%) |
Oct 07, 2022 | 58.96 | 59.04 | 57.66 | 57.87 | 638,781 | -1.72(-2.89%) |
Oct 06, 2022 | 60.64 | 60.67 | 59.33 | 59.59 | 726,374 | -1.23(-2.02%) |
Oct 05, 2022 | 60.66 | 61.25 | 60.09 | 60.81 | 592,880 | -0.54(-0.89%) |
Oct 04, 2022 | 60.22 | 61.36 | 60.18 | 61.36 | 900,735 | +2.64(+4.49%) |
Oct 03, 2022 | 58.30 | 59.25 | 58.09 | 58.72 | 1,031,075 | +1.21(+2.10%) |
Sep 30, 2022 | 57.66 | 58.55 | 57.51 | 57.51 | 1,390,125 | +1.21(+2.14%) |
Sep 29, 2022 | 56.05 | 56.43 | 55.53 | 56.31 | 1,091,526 | -0.98(-1.71%) |
Sep 28, 2022 | 56.37 | 57.51 | 56.19 | 57.28 | 1,540,478 | +0.32(+0.56%) |
Sep 27, 2022 | 57.62 | 57.76 | 56.34 | 56.97 | 2,094,921 | -0.93(-1.60%) |
Sep 26, 2022 | 56.92 | 58.28 | 56.76 | 57.90 | 2,640,905 | -1.43(-2.42%) |
Sep 23, 2022 | 59.27 | 59.72 | 58.52 | 59.33 | 1,291,362 | -1.74(-2.85%) |
Sep 22, 2022 | 61.56 | 61.82 | 60.67 | 61.07 | 939,210 | -2.27(-3.59%) |
Sep 21, 2022 | 63.77 | 64.39 | 63.15 | 63.34 | 914,831 | -1.14(-1.76%) |
Sep 20, 2022 | 65.07 | 65.24 | 63.90 | 64.48 | 915,154 | -1.82(-2.74%) |
Sep 19, 2022 | 64.99 | 66.43 | 64.96 | 66.30 | 923,109 | +0.22(+0.33%) |
Sep 16, 2022 | 66.39 | 66.50 | 65.56 | 66.08 | 1,066,783 | -1.17(-1.73%) |
Sep 15, 2022 | 67.46 | 68.01 | 66.98 | 67.25 | 1,103,288 | +0.27(+0.40%) |
Sep 14, 2022 | 66.31 | 67.44 | 66.05 | 66.98 | 711,664 | +0.30(+0.44%) |
Sep 13, 2022 | 67.94 | 68.09 | 66.65 | 66.68 | 664,147 | -2.39(-3.46%) |
Sep 12, 2022 | 68.82 | 69.46 | 68.67 | 69.08 | 492,835 | +1.28(+1.88%) |
Sep 09, 2022 | 68.16 | 68.39 | 67.74 | 67.80 | 655,519 | +0.47(+0.70%) |
Sep 08, 2022 | 66.17 | 67.53 | 65.99 | 67.33 | 687,486 | +0.26(+0.38%) |
Sep 07, 2022 | 65.81 | 67.35 | 65.79 | 67.07 | 720,834 | +1.29(+1.95%) |
Sep 06, 2022 | 65.62 | 66.16 | 65.23 | 65.79 | 755,323 | +0.24(+0.36%) |
Sep 02, 2022 | 65.93 | 66.69 | 65.22 | 65.55 | 735,398 | -0.13(-0.20%) |
Sep 01, 2022 | 64.41 | 65.71 | 64.26 | 65.68 | 646,187 | +0.75(+1.16%) |
Aug 31, 2022 | 65.75 | 66.31 | 64.93 | 64.93 | 730,223 | +0.04(+0.06%) |
Aug 30, 2022 | 65.51 | 65.78 | 64.78 | 64.89 | 697,380 | -0.27(-0.41%) |
Aug 29, 2022 | 65.77 | 65.77 | 64.91 | 65.15 | 630,448 | -0.82(-1.24%) |
Aug 26, 2022 | 68.93 | 68.96 | 65.75 | 65.97 | 795,619 | -2.97(-4.30%) |
Aug 25, 2022 | 68.85 | 68.99 | 68.44 | 68.94 | 615,601 | +0.41(+0.59%) |
Aug 24, 2022 | 68.52 | 69.24 | 68.19 | 68.53 | 1,378,142 | +1.56(+2.33%) |
Aug 23, 2022 | 68.13 | 68.38 | 66.95 | 66.97 | 835,391 | -0.19(-0.28%) |
Aug 22, 2022 | 67.93 | 68.23 | 66.96 | 67.16 | 711,953 | -0.92(-1.35%) |
Aug 19, 2022 | 68.12 | 68.45 | 67.79 | 68.08 | 680,676 | -0.06(-0.09%) |
Aug 18, 2022 | 68.12 | 68.35 | 67.55 | 68.14 | 550,509 | +0.26(+0.38%) |
Aug 17, 2022 | 68.49 | 68.50 | 67.54 | 67.88 | 540,196 | -1.17(-1.69%) |
Aug 16, 2022 | 68.26 | 69.68 | 68.12 | 69.05 | 1,013,376 | +0.25(+0.36%) |
Aug 15, 2022 | 68.59 | 68.88 | 68.25 | 68.80 | 876,567 | -0.46(-0.67%) |
Aug 12, 2022 | 68.66 | 69.37 | 68.24 | 69.26 | 803,751 | +0.50(+0.73%) |
Aug 11, 2022 | 70.87 | 71.40 | 68.59 | 68.76 | 1,571,816 | -2.35(-3.31%) |
Aug 10, 2022 | 73.58 | 74.12 | 70.60 | 71.11 | 2,550,244 | -3.49(-4.68%) |
Aug 09, 2022 | 75.07 | 75.19 | 74.48 | 74.60 | 999,709 | -0.56(-0.75%) |
Aug 08, 2022 | 76.15 | 76.55 | 74.72 | 75.17 | 940,334 | -1.07(-1.40%) |
Aug 05, 2022 | 75.76 | 76.57 | 75.43 | 76.23 | 1,265,772 | -0.73(-0.95%) |
Aug 04, 2022 | 76.78 | 77.32 | 76.56 | 76.97 | 534,636 | +0.22(+0.28%) |
Aug 03, 2022 | 76.39 | 77.16 | 76.19 | 76.75 | 609,541 | +0.24(+0.31%) |
Aug 02, 2022 | 76.05 | 77.15 | 76.05 | 76.51 | 714,145 | -0.66(-0.86%) |