Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 66.08 | 66.19 | 64.31 | 64.55 | 230,764 | -1.70(-2.57%) |
Oct 28, 2022 | 65.45 | 66.98 | 64.92 | 66.25 | 131,405 | +1.07(+1.64%) |
Oct 27, 2022 | 66.27 | 66.83 | 64.83 | 65.18 | 134,017 | -0.42(-0.64%) |
Oct 26, 2022 | 65.96 | 67.84 | 65.42 | 65.60 | 109,222 | -1.06(-1.59%) |
Oct 25, 2022 | 63.73 | 67.10 | 63.73 | 66.66 | 104,283 | +3.05(+4.79%) |
Oct 24, 2022 | 63.97 | 64.60 | 62.22 | 63.61 | 104,683 | -0.07(-0.11%) |
Oct 21, 2022 | 63.40 | 64.06 | 61.08 | 63.68 | 90,372 | +0.16(+0.25%) |
Oct 20, 2022 | 63.24 | 64.92 | 62.22 | 63.52 | 104,995 | +0.20(+0.32%) |
Oct 19, 2022 | 64.19 | 64.95 | 62.77 | 63.32 | 104,282 | -1.52(-2.34%) |
Oct 18, 2022 | 66.12 | 66.96 | 63.77 | 64.84 | 147,178 | +0.63(+0.98%) |
Oct 17, 2022 | 61.60 | 64.41 | 61.28 | 64.21 | 191,391 | +4.02(+6.68%) |
Oct 14, 2022 | 64.30 | 64.30 | 60.08 | 60.19 | 120,368 | -3.28(-5.17%) |
Oct 13, 2022 | 60.51 | 63.70 | 59.28 | 63.47 | 168,193 | +1.43(+2.30%) |
Oct 12, 2022 | 63.71 | 63.71 | 62.00 | 62.04 | 203,111 | -1.49(-2.35%) |
Oct 11, 2022 | 64.23 | 64.60 | 62.78 | 63.53 | 150,347 | -0.80(-1.24%) |
Oct 10, 2022 | 65.75 | 65.75 | 63.22 | 64.33 | 166,088 | -1.28(-1.95%) |
Oct 07, 2022 | 67.02 | 68.15 | 65.53 | 65.61 | 162,808 | -2.38(-3.50%) |
Oct 06, 2022 | 66.94 | 68.15 | 66.05 | 67.99 | 156,031 | +1.11(+1.66%) |
Oct 05, 2022 | 65.17 | 67.00 | 64.87 | 66.88 | 192,874 | +0.80(+1.21%) |
Oct 04, 2022 | 64.08 | 66.23 | 64.08 | 66.08 | 210,391 | +3.25(+5.17%) |
Oct 03, 2022 | 59.88 | 63.17 | 59.40 | 62.83 | 258,571 | +3.63(+6.13%) |
Sep 30, 2022 | 58.30 | 61.97 | 58.30 | 59.20 | 312,060 | +1.19(+2.05%) |
Sep 29, 2022 | 57.59 | 58.02 | 56.13 | 58.01 | 149,886 | -0.59(-1.01%) |
Sep 28, 2022 | 58.11 | 58.92 | 57.43 | 58.60 | 157,133 | +1.02(+1.77%) |
Sep 27, 2022 | 57.56 | 58.48 | 56.43 | 57.58 | 173,204 | +0.74(+1.30%) |
Sep 26, 2022 | 58.57 | 59.84 | 56.70 | 56.84 | 183,428 | -2.00(-3.40%) |
Sep 23, 2022 | 59.48 | 59.77 | 58.32 | 58.84 | 254,923 | -1.56(-2.58%) |
Sep 22, 2022 | 60.71 | 60.85 | 59.69 | 60.40 | 246,752 | -0.64(-1.05%) |
Sep 21, 2022 | 60.72 | 62.51 | 59.66 | 61.04 | 155,857 | +0.74(+1.23%) |
Sep 20, 2022 | 59.89 | 60.61 | 59.35 | 60.30 | 146,911 | -0.37(-0.61%) |
Sep 19, 2022 | 60.35 | 60.81 | 59.39 | 60.67 | 165,825 | +0.07(+0.12%) |
Sep 16, 2022 | 60.92 | 61.19 | 59.44 | 60.60 | 366,817 | -0.99(-1.61%) |
Sep 15, 2022 | 61.91 | 63.61 | 61.50 | 61.59 | 209,272 | -0.77(-1.23%) |
Sep 14, 2022 | 63.70 | 64.06 | 61.91 | 62.36 | 164,304 | -1.34(-2.10%) |
Sep 13, 2022 | 64.15 | 64.64 | 62.76 | 63.70 | 164,513 | -2.53(-3.82%) |
Sep 12, 2022 | 66.30 | 66.68 | 65.74 | 66.23 | 155,094 | +0.57(+0.87%) |
Sep 09, 2022 | 63.31 | 65.84 | 63.31 | 65.66 | 181,494 | +2.91(+4.64%) |
Sep 08, 2022 | 62.83 | 63.67 | 62.62 | 62.75 | 160,818 | -0.55(-0.87%) |
Sep 07, 2022 | 61.77 | 63.33 | 61.70 | 63.30 | 199,089 | +1.59(+2.58%) |
Sep 06, 2022 | 62.39 | 62.79 | 61.65 | 61.71 | 131,249 | -0.55(-0.88%) |
Sep 02, 2022 | 63.21 | 64.10 | 61.91 | 62.26 | 111,958 | -0.28(-0.45%) |
Sep 01, 2022 | 64.73 | 64.73 | 61.22 | 62.54 | 216,649 | -2.36(-3.64%) |
Aug 31, 2022 | 65.20 | 65.65 | 64.21 | 64.90 | 95,930 | +0.44(+0.68%) |
Aug 30, 2022 | 64.92 | 65.73 | 64.08 | 64.46 | 131,515 | -0.07(-0.11%) |
Aug 29, 2022 | 65.10 | 65.69 | 64.02 | 64.53 | 108,494 | -1.08(-1.65%) |
Aug 26, 2022 | 69.24 | 69.24 | 65.23 | 65.61 | 84,366 | -3.58(-5.17%) |
Aug 25, 2022 | 66.60 | 69.22 | 66.60 | 69.19 | 123,672 | +1.93(+2.87%) |
Aug 24, 2022 | 68.30 | 68.73 | 67.22 | 67.26 | 90,715 | -0.65(-0.96%) |
Aug 23, 2022 | 67.45 | 69.21 | 67.45 | 67.91 | 140,568 | -0.27(-0.40%) |
Aug 22, 2022 | 68.12 | 68.86 | 66.58 | 68.18 | 151,476 | -1.21(-1.74%) |
Aug 19, 2022 | 70.00 | 70.24 | 68.88 | 69.39 | 111,826 | -1.38(-1.95%) |
Aug 18, 2022 | 68.20 | 71.21 | 68.20 | 70.77 | 154,036 | +1.26(+1.81%) |
Aug 17, 2022 | 70.20 | 70.82 | 69.51 | 69.51 | 117,923 | -2.17(-3.03%) |
Aug 16, 2022 | 70.74 | 72.40 | 70.26 | 71.68 | 125,219 | -0.16(-0.22%) |
Aug 15, 2022 | 71.82 | 72.79 | 71.50 | 71.84 | 119,751 | +0.09(+0.13%) |
Aug 12, 2022 | 70.42 | 72.50 | 69.83 | 71.75 | 135,954 | +1.88(+2.69%) |
Aug 11, 2022 | 69.00 | 70.75 | 68.75 | 69.87 | 175,788 | +0.26(+0.37%) |
Aug 10, 2022 | 68.39 | 70.30 | 68.32 | 69.61 | 202,919 | +1.24(+1.81%) |
Aug 09, 2022 | 67.63 | 68.65 | 66.47 | 68.37 | 278,164 | -1.17(-1.68%) |
Aug 08, 2022 | 69.89 | 70.87 | 68.82 | 69.54 | 122,277 | -0.08(-0.11%) |
Aug 05, 2022 | 68.11 | 70.01 | 67.52 | 69.62 | 84,964 | +0.30(+0.43%) |
Aug 04, 2022 | 69.16 | 70.69 | 68.64 | 69.32 | 144,642 | +0.16(+0.23%) |
Aug 03, 2022 | 67.74 | 69.16 | 66.42 | 69.16 | 209,716 | +1.15(+1.69%) |
Aug 02, 2022 | 66.18 | 68.07 | 66.11 | 68.01 | 121,321 | +1.23(+1.84%) |