Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 62.81 | 63.12 | 62.17 | 62.71 | 696,797 | -0.21(-0.33%) |
Oct 28, 2022 | 61.54 | 63.04 | 61.41 | 62.92 | 560,458 | +1.69(+2.75%) |
Oct 27, 2022 | 61.45 | 62.18 | 61.09 | 61.23 | 670,851 | +0.40(+0.65%) |
Oct 26, 2022 | 61.03 | 61.46 | 60.34 | 60.83 | 1,011,789 | +0.23(+0.38%) |
Oct 25, 2022 | 59.45 | 60.87 | 59.26 | 60.60 | 1,062,761 | +1.09(+1.83%) |
Oct 24, 2022 | 59.62 | 60.25 | 59.09 | 59.52 | 664,938 | +0.40(+0.67%) |
Oct 21, 2022 | 58.26 | 59.47 | 57.65 | 59.12 | 1,175,831 | +1.41(+2.44%) |
Oct 20, 2022 | 58.93 | 59.02 | 57.47 | 57.71 | 718,324 | -1.29(-2.19%) |
Oct 19, 2022 | 58.52 | 59.19 | 58.14 | 59.00 | 738,515 | -0.33(-0.56%) |
Oct 18, 2022 | 58.78 | 59.58 | 58.49 | 59.33 | 797,229 | +1.66(+2.88%) |
Oct 17, 2022 | 57.66 | 58.71 | 57.49 | 57.68 | 685,848 | +0.76(+1.33%) |
Oct 14, 2022 | 57.74 | 58.17 | 56.25 | 56.92 | 970,608 | -0.25(-0.44%) |
Oct 13, 2022 | 54.41 | 57.41 | 54.38 | 57.17 | 1,286,450 | +2.12(+3.85%) |
Oct 12, 2022 | 56.51 | 56.62 | 54.83 | 55.05 | 1,341,039 | -1.63(-2.88%) |
Oct 11, 2022 | 56.09 | 57.23 | 55.92 | 56.68 | 1,592,548 | +0.31(+0.56%) |
Oct 10, 2022 | 56.27 | 56.96 | 56.27 | 56.37 | 873,062 | +0.19(+0.34%) |
Oct 07, 2022 | 57.80 | 58.03 | 55.81 | 56.17 | 1,121,720 | -1.61(-2.79%) |
Oct 06, 2022 | 59.90 | 59.90 | 57.74 | 57.79 | 1,369,046 | -2.36(-3.92%) |
Oct 05, 2022 | 60.83 | 60.99 | 59.75 | 60.14 | 887,204 | -1.58(-2.55%) |
Oct 04, 2022 | 61.00 | 62.25 | 60.82 | 61.72 | 857,830 | +0.89(+1.47%) |
Oct 03, 2022 | 60.64 | 61.53 | 59.77 | 60.83 | 1,207,201 | +1.40(+2.36%) |
Sep 30, 2022 | 61.41 | 61.65 | 59.27 | 59.43 | 1,373,160 | -1.58(-2.58%) |
Sep 29, 2022 | 63.29 | 63.32 | 60.70 | 61.00 | 856,669 | -2.54(-4.00%) |
Sep 28, 2022 | 63.69 | 63.97 | 62.92 | 63.54 | 898,388 | +0.67(+1.07%) |
Sep 27, 2022 | 64.45 | 64.61 | 62.77 | 62.87 | 816,334 | -1.31(-2.04%) |
Sep 26, 2022 | 65.49 | 65.65 | 63.54 | 64.18 | 804,179 | -1.47(-2.24%) |
Sep 23, 2022 | 66.32 | 66.34 | 65.12 | 65.65 | 790,125 | -1.32(-1.97%) |
Sep 22, 2022 | 66.79 | 67.59 | 66.54 | 66.97 | 569,403 | -0.06(-0.08%) |
Sep 21, 2022 | 67.86 | 68.57 | 67.02 | 67.03 | 604,991 | -0.51(-0.75%) |
Sep 20, 2022 | 68.42 | 68.54 | 67.25 | 67.53 | 644,369 | -1.27(-1.85%) |
Sep 19, 2022 | 67.59 | 68.87 | 67.38 | 68.80 | 595,022 | +0.98(+1.44%) |
Sep 16, 2022 | 67.90 | 68.32 | 67.55 | 67.83 | 1,270,426 | -0.17(-0.26%) |
Sep 15, 2022 | 69.49 | 69.53 | 67.83 | 68.00 | 1,125,423 | -1.47(-2.12%) |
Sep 14, 2022 | 69.23 | 69.88 | 69.09 | 69.48 | 863,557 | +0.32(+0.47%) |
Sep 13, 2022 | 71.05 | 71.25 | 68.88 | 69.15 | 750,434 | -2.47(-3.45%) |
Sep 12, 2022 | 70.95 | 72.22 | 70.67 | 71.62 | 656,441 | +0.65(+0.92%) |
Sep 09, 2022 | 70.86 | 71.58 | 70.56 | 70.97 | 541,445 | +0.36(+0.51%) |
Sep 08, 2022 | 70.61 | 71.18 | 70.30 | 70.61 | 574,944 | -0.05(-0.07%) |
Sep 07, 2022 | 69.06 | 70.76 | 69.06 | 70.65 | 469,814 | +2.00(+2.91%) |
Sep 06, 2022 | 69.18 | 69.92 | 68.52 | 68.66 | 664,101 | -0.34(-0.49%) |
Sep 02, 2022 | 70.05 | 70.72 | 68.88 | 69.00 | 570,819 | -0.96(-1.37%) |
Sep 01, 2022 | 69.56 | 70.36 | 69.16 | 69.95 | 709,047 | +0.54(+0.78%) |
Aug 31, 2022 | 69.60 | 69.73 | 69.15 | 69.41 | 1,203,857 | -0.04(-0.05%) |
Aug 30, 2022 | 70.12 | 70.49 | 69.24 | 69.45 | 767,287 | -0.69(-0.99%) |
Aug 29, 2022 | 69.76 | 70.54 | 69.30 | 70.14 | 414,324 | +0.20(+0.29%) |
Aug 26, 2022 | 71.11 | 71.21 | 69.90 | 69.94 | 584,441 | -1.04(-1.47%) |
Aug 25, 2022 | 70.21 | 70.99 | 69.78 | 70.98 | 446,782 | +0.99(+1.41%) |
Aug 24, 2022 | 70.28 | 70.49 | 69.69 | 69.99 | 481,347 | -0.25(-0.35%) |
Aug 23, 2022 | 70.94 | 70.95 | 69.92 | 70.24 | 498,351 | -0.56(-0.79%) |
Aug 22, 2022 | 71.29 | 71.46 | 70.40 | 70.80 | 885,359 | -1.01(-1.41%) |
Aug 19, 2022 | 71.53 | 72.18 | 71.31 | 71.82 | 3,138,897 | +0.08(+0.12%) |
Aug 18, 2022 | 71.83 | 72.12 | 71.30 | 71.73 | 527,945 | -0.09(-0.13%) |
Aug 17, 2022 | 71.66 | 72.08 | 71.27 | 71.82 | 803,748 | -0.26(-0.36%) |
Aug 16, 2022 | 71.69 | 72.30 | 71.49 | 72.08 | 653,292 | +0.41(+0.58%) |
Aug 15, 2022 | 71.23 | 71.72 | 70.77 | 71.67 | 662,956 | +0.44(+0.62%) |
Aug 12, 2022 | 70.02 | 71.24 | 70.02 | 71.23 | 698,402 | +1.49(+2.14%) |
Aug 11, 2022 | 70.34 | 70.86 | 69.66 | 69.73 | 877,837 | -0.69(-0.98%) |
Aug 10, 2022 | 70.53 | 70.53 | 70.01 | 70.42 | 743,442 | +0.14(+0.20%) |
Aug 09, 2022 | 70.01 | 70.31 | 69.48 | 70.29 | 651,313 | +0.67(+0.97%) |
Aug 08, 2022 | 70.09 | 70.19 | 69.09 | 69.61 | 625,034 | +0.14(+0.20%) |
Aug 05, 2022 | 70.46 | 70.46 | 68.34 | 69.48 | 975,677 | -1.06(-1.50%) |
Aug 04, 2022 | 69.39 | 71.15 | 69.10 | 70.53 | 1,457,855 | +1.20(+1.73%) |
Aug 03, 2022 | 68.44 | 69.64 | 67.54 | 69.34 | 1,592,804 | +1.38(+2.03%) |
Aug 02, 2022 | 68.27 | 68.83 | 67.67 | 67.96 | 1,182,637 | -0.04(-0.05%) |