Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 68.07 | 69.33 | 67.81 | 69.07 | 166,403 | +0.59(+0.86%) |
Oct 28, 2022 | 67.13 | 68.54 | 66.90 | 68.48 | 270,697 | +1.26(+1.87%) |
Oct 27, 2022 | 68.06 | 68.58 | 66.98 | 67.22 | 402,316 | -0.64(-0.94%) |
Oct 26, 2022 | 66.85 | 68.33 | 66.77 | 67.86 | 277,925 | +0.56(+0.83%) |
Oct 25, 2022 | 66.82 | 68.19 | 66.80 | 67.30 | 316,373 | +0.93(+1.40%) |
Oct 24, 2022 | 66.29 | 66.43 | 64.57 | 66.37 | 167,114 | +0.05(+0.08%) |
Oct 21, 2022 | 64.36 | 66.56 | 64.15 | 66.32 | 138,266 | +1.91(+2.97%) |
Oct 20, 2022 | 64.98 | 65.45 | 63.40 | 64.41 | 210,626 | -0.29(-0.45%) |
Oct 19, 2022 | 65.90 | 66.20 | 62.12 | 64.70 | 465,753 | -2.14(-3.20%) |
Oct 18, 2022 | 68.06 | 69.46 | 66.27 | 66.84 | 253,727 | -1.52(-2.22%) |
Oct 17, 2022 | 66.39 | 68.88 | 66.39 | 68.36 | 148,726 | +3.24(+4.98%) |
Oct 14, 2022 | 67.32 | 67.40 | 65.00 | 65.12 | 145,108 | -1.87(-2.79%) |
Oct 13, 2022 | 65.02 | 67.43 | 64.92 | 66.99 | 194,939 | +0.10(+0.15%) |
Oct 12, 2022 | 66.16 | 67.14 | 65.31 | 66.89 | 161,732 | +0.81(+1.23%) |
Oct 11, 2022 | 67.18 | 67.62 | 66.05 | 66.08 | 168,766 | -0.88(-1.31%) |
Oct 10, 2022 | 68.75 | 68.75 | 66.09 | 66.96 | 83,013 | -1.79(-2.60%) |
Oct 07, 2022 | 69.11 | 69.35 | 68.07 | 68.75 | 138,310 | -1.41(-2.01%) |
Oct 06, 2022 | 70.16 | 71.34 | 70.06 | 70.16 | 110,939 | +0.00(+0.00%) |
Oct 05, 2022 | 69.12 | 70.58 | 68.46 | 70.16 | 182,792 | +0.13(+0.19%) |
Oct 04, 2022 | 66.71 | 70.47 | 66.34 | 70.03 | 246,487 | +4.23(+6.43%) |
Oct 03, 2022 | 64.00 | 66.30 | 63.63 | 65.80 | 175,471 | +2.27(+3.57%) |
Sep 30, 2022 | 64.22 | 64.95 | 63.45 | 63.53 | 183,460 | -0.69(-1.07%) |
Sep 29, 2022 | 64.60 | 64.77 | 63.64 | 64.22 | 178,311 | -1.01(-1.55%) |
Sep 28, 2022 | 64.44 | 65.81 | 64.06 | 65.23 | 107,899 | +0.93(+1.45%) |
Sep 27, 2022 | 63.58 | 65.04 | 63.48 | 64.30 | 172,329 | +1.03(+1.63%) |
Sep 26, 2022 | 62.22 | 63.75 | 62.22 | 63.27 | 137,061 | +1.05(+1.69%) |
Sep 23, 2022 | 62.40 | 62.72 | 61.26 | 62.22 | 134,712 | -0.43(-0.69%) |
Sep 22, 2022 | 66.33 | 66.39 | 62.64 | 62.65 | 292,590 | -3.86(-5.80%) |
Sep 21, 2022 | 66.19 | 67.72 | 65.91 | 66.51 | 140,441 | +0.32(+0.48%) |
Sep 20, 2022 | 66.61 | 66.70 | 65.49 | 66.19 | 101,936 | -0.95(-1.41%) |
Sep 19, 2022 | 65.31 | 67.18 | 65.31 | 67.14 | 202,158 | +1.26(+1.91%) |
Sep 16, 2022 | 68.05 | 68.28 | 65.75 | 65.88 | 248,852 | -3.08(-4.47%) |
Sep 15, 2022 | 68.96 | 69.50 | 68.09 | 68.96 | 97,399 | -0.67(-0.96%) |
Sep 14, 2022 | 68.71 | 69.77 | 68.39 | 69.63 | 107,365 | +1.36(+1.99%) |
Sep 13, 2022 | 68.12 | 68.96 | 67.77 | 68.27 | 90,901 | -1.13(-1.63%) |
Sep 12, 2022 | 68.85 | 69.84 | 68.57 | 69.40 | 89,609 | +0.56(+0.81%) |
Sep 09, 2022 | 68.16 | 69.66 | 68.16 | 68.84 | 149,179 | +1.38(+2.05%) |
Sep 08, 2022 | 69.58 | 69.58 | 66.42 | 67.46 | 300,363 | -1.78(-2.57%) |
Sep 07, 2022 | 68.01 | 69.41 | 67.79 | 69.24 | 101,694 | +1.15(+1.69%) |
Sep 06, 2022 | 68.92 | 69.29 | 68.03 | 68.09 | 85,846 | -0.66(-0.96%) |
Sep 02, 2022 | 68.89 | 69.82 | 68.17 | 68.75 | 133,037 | +0.30(+0.44%) |
Sep 01, 2022 | 69.92 | 70.16 | 67.65 | 68.45 | 125,178 | -1.95(-2.77%) |
Aug 31, 2022 | 69.93 | 71.43 | 69.80 | 70.40 | 150,030 | +1.03(+1.48%) |
Aug 30, 2022 | 69.75 | 70.21 | 68.87 | 69.37 | 109,510 | +0.11(+0.16%) |
Aug 29, 2022 | 68.50 | 69.68 | 68.44 | 69.26 | 230,213 | +0.08(+0.12%) |
Aug 26, 2022 | 71.17 | 71.56 | 69.04 | 69.18 | 136,366 | -2.17(-3.04%) |
Aug 25, 2022 | 70.73 | 71.58 | 70.53 | 71.35 | 63,410 | +0.87(+1.23%) |
Aug 24, 2022 | 70.56 | 71.49 | 70.44 | 70.48 | 50,590 | -0.27(-0.38%) |
Aug 23, 2022 | 70.07 | 70.94 | 69.58 | 70.75 | 86,105 | +0.64(+0.91%) |
Aug 22, 2022 | 70.11 | 70.39 | 69.69 | 70.11 | 97,978 | -0.54(-0.76%) |
Aug 19, 2022 | 71.33 | 71.33 | 70.38 | 70.65 | 54,505 | -1.38(-1.92%) |
Aug 18, 2022 | 70.61 | 72.31 | 70.61 | 72.03 | 117,600 | +0.27(+0.38%) |
Aug 17, 2022 | 72.25 | 72.39 | 71.40 | 71.76 | 60,248 | -1.16(-1.59%) |
Aug 16, 2022 | 71.43 | 72.98 | 70.85 | 72.92 | 88,055 | +1.47(+2.06%) |
Aug 15, 2022 | 71.69 | 72.10 | 70.76 | 71.45 | 90,644 | -0.32(-0.45%) |
Aug 12, 2022 | 71.22 | 71.84 | 70.47 | 71.77 | 76,500 | +1.11(+1.57%) |
Aug 11, 2022 | 72.11 | 72.20 | 70.18 | 70.66 | 103,482 | -1.10(-1.53%) |
Aug 10, 2022 | 72.65 | 73.14 | 71.59 | 71.76 | 135,329 | +0.39(+0.55%) |
Aug 09, 2022 | 72.45 | 72.45 | 70.98 | 71.37 | 125,238 | -1.20(-1.65%) |
Aug 08, 2022 | 71.78 | 73.16 | 71.38 | 72.57 | 171,879 | +1.14(+1.60%) |
Aug 05, 2022 | 70.78 | 71.47 | 69.79 | 71.43 | 94,702 | -0.18(-0.25%) |
Aug 04, 2022 | 71.17 | 71.73 | 70.19 | 71.61 | 94,489 | +1.00(+1.42%) |
Aug 03, 2022 | 68.21 | 70.70 | 68.21 | 70.61 | 102,857 | +2.34(+3.43%) |
Aug 02, 2022 | 69.42 | 69.69 | 68.23 | 68.27 | 101,318 | -1.71(-2.44%) |