Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 69.27 | 70.07 | 69.09 | 69.66 | 1,918,980 | +0.24(+0.35%) |
Oct 28, 2022 | 64.83 | 69.96 | 64.51 | 69.42 | 3,421,332 | +1.84(+2.72%) |
Oct 27, 2022 | 66.96 | 68.11 | 66.96 | 67.58 | 2,453,144 | +0.96(+1.44%) |
Oct 26, 2022 | 67.34 | 67.73 | 66.57 | 66.62 | 1,932,738 | -0.23(-0.35%) |
Oct 25, 2022 | 66.06 | 66.88 | 65.75 | 66.85 | 1,960,493 | +0.15(+0.23%) |
Oct 24, 2022 | 65.23 | 66.79 | 64.88 | 66.70 | 2,442,134 | +2.06(+3.19%) |
Oct 21, 2022 | 63.35 | 64.65 | 63.10 | 64.64 | 1,930,017 | +1.52(+2.41%) |
Oct 20, 2022 | 64.50 | 64.94 | 62.83 | 63.12 | 1,825,121 | -2.30(-3.51%) |
Oct 19, 2022 | 64.14 | 65.48 | 63.80 | 65.42 | 2,002,498 | +1.15(+1.80%) |
Oct 18, 2022 | 64.75 | 65.26 | 63.75 | 64.27 | 1,717,199 | +0.75(+1.18%) |
Oct 17, 2022 | 63.29 | 63.93 | 63.02 | 63.51 | 1,901,060 | +1.22(+1.96%) |
Oct 14, 2022 | 64.24 | 64.74 | 62.17 | 62.29 | 1,839,091 | -1.70(-2.66%) |
Oct 13, 2022 | 60.47 | 64.23 | 60.06 | 64.00 | 1,713,552 | +2.74(+4.48%) |
Oct 12, 2022 | 61.74 | 62.25 | 61.21 | 61.25 | 1,824,011 | -0.53(-0.86%) |
Oct 11, 2022 | 61.26 | 62.52 | 61.12 | 61.78 | 1,581,852 | +0.40(+0.66%) |
Oct 10, 2022 | 62.00 | 62.27 | 61.13 | 61.38 | 1,347,099 | -0.23(-0.37%) |
Oct 07, 2022 | 62.14 | 62.31 | 61.18 | 61.61 | 1,846,640 | -0.77(-1.23%) |
Oct 06, 2022 | 62.95 | 63.43 | 62.27 | 62.38 | 1,841,233 | -0.89(-1.40%) |
Oct 05, 2022 | 62.71 | 63.39 | 62.71 | 63.26 | 1,743,075 | -0.19(-0.30%) |
Oct 04, 2022 | 61.83 | 63.51 | 61.82 | 63.46 | 1,980,684 | +2.30(+3.76%) |
Oct 03, 2022 | 60.20 | 61.72 | 59.54 | 61.16 | 2,173,182 | +1.57(+2.63%) |
Sep 30, 2022 | 60.27 | 60.75 | 59.59 | 59.59 | 1,862,322 | -0.68(-1.13%) |
Sep 29, 2022 | 60.20 | 60.47 | 59.55 | 60.27 | 2,201,355 | -0.39(-0.65%) |
Sep 28, 2022 | 59.77 | 61.10 | 59.58 | 60.67 | 2,033,630 | +1.05(+1.76%) |
Sep 27, 2022 | 58.71 | 59.71 | 58.47 | 59.62 | 2,332,943 | +1.29(+2.21%) |
Sep 26, 2022 | 59.18 | 59.80 | 57.88 | 58.33 | 2,128,808 | -1.24(-2.08%) |
Sep 23, 2022 | 59.41 | 59.73 | 58.58 | 59.57 | 2,003,382 | -0.45(-0.75%) |
Sep 22, 2022 | 60.68 | 60.69 | 59.59 | 60.02 | 1,648,212 | -0.65(-1.08%) |
Sep 21, 2022 | 62.95 | 63.01 | 60.63 | 60.68 | 1,490,774 | -1.82(-2.91%) |
Sep 20, 2022 | 62.97 | 63.03 | 61.67 | 62.50 | 1,810,623 | -0.83(-1.31%) |
Sep 19, 2022 | 62.31 | 63.45 | 62.07 | 63.32 | 1,114,467 | +0.45(+0.72%) |
Sep 16, 2022 | 62.88 | 63.02 | 62.24 | 62.87 | 3,367,382 | -0.34(-0.53%) |
Sep 15, 2022 | 63.26 | 64.09 | 62.91 | 63.21 | 1,857,389 | +0.04(+0.06%) |
Sep 14, 2022 | 63.88 | 64.20 | 62.58 | 63.17 | 1,622,608 | -0.63(-1.00%) |
Sep 13, 2022 | 64.34 | 64.70 | 63.57 | 63.80 | 1,783,202 | -1.42(-2.18%) |
Sep 12, 2022 | 64.81 | 65.55 | 64.75 | 65.23 | 1,577,512 | +0.75(+1.16%) |
Sep 09, 2022 | 64.13 | 64.81 | 63.89 | 64.48 | 1,386,843 | +0.63(+0.98%) |
Sep 08, 2022 | 63.02 | 64.11 | 62.81 | 63.85 | 1,865,750 | +0.60(+0.94%) |
Sep 07, 2022 | 62.46 | 63.28 | 62.16 | 63.26 | 1,440,202 | +0.72(+1.15%) |
Sep 06, 2022 | 62.62 | 63.16 | 61.98 | 62.53 | 1,864,549 | +0.01(+0.02%) |
Sep 02, 2022 | 63.33 | 64.02 | 62.21 | 62.52 | 1,198,685 | -0.16(-0.26%) |
Sep 01, 2022 | 61.74 | 62.74 | 61.73 | 62.69 | 1,408,240 | +0.82(+1.32%) |
Aug 31, 2022 | 62.46 | 62.77 | 61.85 | 61.87 | 2,366,388 | -0.34(-0.55%) |
Aug 30, 2022 | 62.90 | 63.03 | 61.95 | 62.21 | 2,127,696 | -0.65(-1.03%) |
Aug 29, 2022 | 62.95 | 63.44 | 62.08 | 62.86 | 1,726,302 | -0.45(-0.71%) |
Aug 26, 2022 | 64.70 | 64.95 | 63.23 | 63.31 | 1,290,179 | -1.42(-2.19%) |
Aug 25, 2022 | 64.31 | 64.78 | 63.86 | 64.73 | 1,763,525 | +0.61(+0.95%) |
Aug 24, 2022 | 64.29 | 64.33 | 62.35 | 64.11 | 1,706,546 | -0.12(-0.19%) |
Aug 23, 2022 | 64.43 | 64.67 | 64.02 | 64.24 | 2,334,992 | -0.08(-0.12%) |
Aug 22, 2022 | 64.97 | 65.04 | 64.14 | 64.32 | 2,882,557 | -1.49(-2.27%) |
Aug 19, 2022 | 66.71 | 66.71 | 65.48 | 65.81 | 1,649,821 | -0.95(-1.42%) |
Aug 18, 2022 | 66.50 | 66.86 | 66.27 | 66.75 | 1,266,374 | +0.40(+0.61%) |
Aug 17, 2022 | 65.95 | 66.60 | 65.90 | 66.35 | 1,227,239 | -0.30(-0.44%) |
Aug 16, 2022 | 65.70 | 66.98 | 65.52 | 66.65 | 1,645,458 | +0.77(+1.18%) |
Aug 15, 2022 | 65.23 | 66.03 | 65.13 | 65.87 | 1,155,568 | -0.08(-0.12%) |
Aug 12, 2022 | 65.09 | 66.00 | 64.99 | 65.95 | 1,787,258 | +1.24(+1.92%) |
Aug 11, 2022 | 64.29 | 65.00 | 64.29 | 64.71 | 1,472,722 | +0.80(+1.26%) |
Aug 10, 2022 | 63.72 | 64.08 | 63.59 | 63.90 | 1,273,079 | +1.01(+1.61%) |
Aug 09, 2022 | 62.20 | 63.02 | 62.20 | 62.89 | 2,160,472 | +1.11(+1.80%) |
Aug 08, 2022 | 61.81 | 62.46 | 61.76 | 61.78 | 1,582,186 | +0.42(+0.69%) |
Aug 05, 2022 | 60.38 | 61.57 | 60.22 | 61.36 | 2,346,805 | +0.99(+1.63%) |
Aug 04, 2022 | 60.63 | 61.23 | 60.24 | 60.38 | 2,171,760 | -0.31(-0.50%) |
Aug 03, 2022 | 60.48 | 60.95 | 59.84 | 60.68 | 1,776,175 | +0.47(+0.78%) |
Aug 02, 2022 | 60.77 | 61.23 | 60.10 | 60.21 | 2,788,308 | -0.45(-0.74%) |