Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 66.97 | 68.80 | 66.58 | 68.52 | 764,670 | +0.97(+1.43%) |
Oct 28, 2022 | 65.60 | 67.96 | 64.38 | 67.56 | 677,080 | +1.54(+2.33%) |
Oct 27, 2022 | 67.14 | 67.48 | 65.73 | 66.02 | 841,092 | -0.86(-1.29%) |
Oct 26, 2022 | 66.52 | 67.15 | 66.30 | 66.88 | 1,069,705 | +0.29(+0.43%) |
Oct 25, 2022 | 65.75 | 67.33 | 64.59 | 66.59 | 1,461,071 | +1.08(+1.65%) |
Oct 24, 2022 | 63.79 | 65.72 | 63.18 | 65.51 | 1,985,952 | +2.16(+3.41%) |
Oct 21, 2022 | 61.67 | 63.79 | 61.67 | 63.35 | 1,435,961 | +1.68(+2.73%) |
Oct 20, 2022 | 62.19 | 62.46 | 61.39 | 61.66 | 742,494 | -0.37(-0.60%) |
Oct 19, 2022 | 60.75 | 62.08 | 60.61 | 62.04 | 721,898 | +0.95(+1.55%) |
Oct 18, 2022 | 61.20 | 61.32 | 60.77 | 61.09 | 957,694 | +0.74(+1.22%) |
Oct 17, 2022 | 60.63 | 60.89 | 59.52 | 60.35 | 529,899 | +0.36(+0.61%) |
Oct 14, 2022 | 60.64 | 60.95 | 59.80 | 59.99 | 361,547 | -0.40(-0.67%) |
Oct 13, 2022 | 59.60 | 60.60 | 59.44 | 60.39 | 597,550 | +0.17(+0.29%) |
Oct 12, 2022 | 60.62 | 60.62 | 60.05 | 60.22 | 658,379 | -0.22(-0.36%) |
Oct 11, 2022 | 59.98 | 61.37 | 59.98 | 60.44 | 563,205 | +0.26(+0.43%) |
Oct 10, 2022 | 61.42 | 62.72 | 60.02 | 60.18 | 593,113 | -0.74(-1.21%) |
Oct 07, 2022 | 62.06 | 62.39 | 60.61 | 60.92 | 351,649 | -1.28(-2.06%) |
Oct 06, 2022 | 61.06 | 62.54 | 60.65 | 62.20 | 457,747 | +1.05(+1.72%) |
Oct 05, 2022 | 62.03 | 62.47 | 60.73 | 61.15 | 357,239 | -1.56(-2.49%) |
Oct 04, 2022 | 61.96 | 62.71 | 61.64 | 62.71 | 352,298 | +1.34(+2.18%) |
Oct 03, 2022 | 60.56 | 61.46 | 60.56 | 61.37 | 625,503 | +1.33(+2.22%) |
Sep 30, 2022 | 58.68 | 60.14 | 58.26 | 60.04 | 890,203 | +1.39(+2.37%) |
Sep 29, 2022 | 59.17 | 59.35 | 58.10 | 58.65 | 606,450 | -0.88(-1.48%) |
Sep 28, 2022 | 58.64 | 60.09 | 58.34 | 59.53 | 791,900 | +1.28(+2.20%) |
Sep 27, 2022 | 57.63 | 58.54 | 57.18 | 58.25 | 582,204 | +0.86(+1.50%) |
Sep 26, 2022 | 58.81 | 59.08 | 56.97 | 57.39 | 650,033 | -1.56(-2.65%) |
Sep 23, 2022 | 60.16 | 60.16 | 57.92 | 58.95 | 706,772 | -1.83(-3.01%) |
Sep 22, 2022 | 60.59 | 60.96 | 60.14 | 60.77 | 515,772 | +0.18(+0.30%) |
Sep 21, 2022 | 61.03 | 61.47 | 60.58 | 60.59 | 714,935 | -0.66(-1.08%) |
Sep 20, 2022 | 61.53 | 61.82 | 60.51 | 61.25 | 712,841 | -0.92(-1.48%) |
Sep 19, 2022 | 62.08 | 62.60 | 61.35 | 62.17 | 839,401 | -0.33(-0.54%) |
Sep 16, 2022 | 62.40 | 62.70 | 62.07 | 62.50 | 495,859 | -0.45(-0.71%) |
Sep 15, 2022 | 64.04 | 64.04 | 62.63 | 62.95 | 625,704 | -1.24(-1.94%) |
Sep 14, 2022 | 63.27 | 64.92 | 63.23 | 64.20 | 632,065 | +0.90(+1.42%) |
Sep 13, 2022 | 64.49 | 65.59 | 63.25 | 63.30 | 806,817 | -2.02(-3.09%) |
Sep 12, 2022 | 64.04 | 65.67 | 64.01 | 65.32 | 494,701 | +1.86(+2.92%) |
Sep 09, 2022 | 64.08 | 64.22 | 63.33 | 63.46 | 588,104 | -0.15(-0.24%) |
Sep 08, 2022 | 63.22 | 63.76 | 62.56 | 63.61 | 468,262 | +0.39(+0.62%) |
Sep 07, 2022 | 60.89 | 63.28 | 60.89 | 63.22 | 627,779 | +1.96(+3.20%) |
Sep 06, 2022 | 62.67 | 62.77 | 61.16 | 61.26 | 776,547 | -1.08(-1.73%) |
Sep 02, 2022 | 62.28 | 62.42 | 61.71 | 62.34 | 406,118 | +0.68(+1.10%) |
Sep 01, 2022 | 59.64 | 62.28 | 59.52 | 61.66 | 826,550 | +1.66(+2.77%) |
Aug 31, 2022 | 61.37 | 61.52 | 59.77 | 60.00 | 1,061,665 | -1.59(-2.58%) |
Aug 30, 2022 | 61.98 | 62.18 | 61.11 | 61.59 | 1,086,296 | -0.10(-0.16%) |
Aug 29, 2022 | 61.89 | 61.97 | 60.90 | 61.68 | 623,474 | -0.29(-0.46%) |
Aug 26, 2022 | 62.83 | 62.98 | 61.66 | 61.97 | 436,631 | -0.87(-1.39%) |
Aug 25, 2022 | 62.81 | 63.96 | 62.62 | 62.84 | 464,847 | +0.13(+0.21%) |
Aug 24, 2022 | 63.11 | 63.68 | 62.67 | 62.71 | 432,825 | -0.44(-0.70%) |
Aug 23, 2022 | 63.21 | 63.89 | 62.74 | 63.15 | 576,540 | +0.04(+0.06%) |
Aug 22, 2022 | 62.60 | 63.23 | 61.89 | 63.11 | 363,072 | +0.43(+0.69%) |
Aug 19, 2022 | 63.66 | 63.66 | 62.66 | 62.68 | 348,154 | -1.04(-1.64%) |
Aug 18, 2022 | 63.27 | 63.77 | 62.77 | 63.72 | 373,799 | +0.55(+0.88%) |
Aug 17, 2022 | 62.69 | 63.16 | 62.48 | 63.16 | 270,862 | -0.03(-0.05%) |
Aug 16, 2022 | 62.47 | 63.82 | 62.40 | 63.19 | 583,183 | +0.62(+0.99%) |
Aug 15, 2022 | 62.59 | 62.85 | 61.64 | 62.57 | 738,718 | -0.57(-0.91%) |
Aug 12, 2022 | 61.29 | 63.19 | 61.29 | 63.15 | 529,471 | +2.00(+3.27%) |
Aug 11, 2022 | 59.84 | 61.26 | 59.50 | 61.15 | 824,771 | +1.74(+2.93%) |
Aug 10, 2022 | 58.40 | 59.53 | 58.40 | 59.40 | 1,029,836 | +1.48(+2.56%) |
Aug 09, 2022 | 57.61 | 58.41 | 57.53 | 57.92 | 584,764 | -0.06(-0.10%) |
Aug 08, 2022 | 57.65 | 58.24 | 57.55 | 57.98 | 921,917 | +0.26(+0.45%) |
Aug 05, 2022 | 57.85 | 58.41 | 57.03 | 57.72 | 501,674 | -0.30(-0.51%) |
Aug 04, 2022 | 57.10 | 58.70 | 57.09 | 58.02 | 602,744 | +1.00(+1.75%) |
Aug 03, 2022 | 57.65 | 57.83 | 56.83 | 57.02 | 796,248 | -0.10(-0.17%) |
Aug 02, 2022 | 58.50 | 58.50 | 56.93 | 57.12 | 541,524 | -1.35(-2.31%) |