Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 65.45 | 66.19 | 65.27 | 65.85 | 1,321,908 | -0.14(-0.22%) |
Oct 28, 2022 | 64.34 | 66.10 | 63.97 | 65.99 | 1,697,747 | +2.13(+3.33%) |
Oct 27, 2022 | 64.35 | 65.14 | 63.67 | 63.86 | 1,196,315 | +0.24(+0.38%) |
Oct 26, 2022 | 65.04 | 65.67 | 63.57 | 63.62 | 1,108,186 | -1.43(-2.19%) |
Oct 25, 2022 | 63.05 | 65.14 | 62.89 | 65.05 | 2,448,959 | +1.98(+3.15%) |
Oct 24, 2022 | 61.30 | 63.09 | 61.29 | 63.06 | 1,409,954 | +2.15(+3.53%) |
Oct 21, 2022 | 60.32 | 61.27 | 59.89 | 60.92 | 1,589,600 | +0.45(+0.75%) |
Oct 20, 2022 | 61.91 | 62.13 | 60.39 | 60.46 | 1,035,227 | -1.37(-2.21%) |
Oct 19, 2022 | 62.47 | 63.05 | 61.58 | 61.83 | 807,686 | -1.15(-1.82%) |
Oct 18, 2022 | 63.00 | 63.09 | 62.22 | 62.98 | 962,470 | +1.27(+2.06%) |
Oct 17, 2022 | 62.10 | 62.57 | 61.64 | 61.71 | 839,409 | +0.66(+1.07%) |
Oct 14, 2022 | 63.03 | 63.44 | 60.95 | 61.05 | 1,344,099 | -1.58(-2.52%) |
Oct 13, 2022 | 59.16 | 62.81 | 58.83 | 62.63 | 1,395,649 | +2.54(+4.23%) |
Oct 12, 2022 | 60.50 | 60.93 | 59.88 | 60.09 | 1,112,763 | -0.80(-1.31%) |
Oct 11, 2022 | 61.37 | 61.95 | 60.70 | 60.89 | 1,167,651 | -0.77(-1.25%) |
Oct 10, 2022 | 61.90 | 62.56 | 61.36 | 61.66 | 621,532 | +0.11(+0.17%) |
Oct 07, 2022 | 61.53 | 61.72 | 60.73 | 61.55 | 773,227 | -0.46(-0.75%) |
Oct 06, 2022 | 61.51 | 62.09 | 61.29 | 62.01 | 870,094 | -0.11(-0.17%) |
Oct 05, 2022 | 62.48 | 62.86 | 61.94 | 62.12 | 1,023,689 | -1.30(-2.05%) |
Oct 04, 2022 | 61.31 | 63.46 | 61.31 | 63.42 | 1,747,466 | +3.11(+5.16%) |
Oct 03, 2022 | 59.13 | 60.66 | 57.91 | 60.31 | 1,222,293 | +2.03(+3.49%) |
Sep 30, 2022 | 59.39 | 60.03 | 58.18 | 58.28 | 1,274,160 | -0.40(-0.69%) |
Sep 29, 2022 | 58.51 | 58.88 | 57.50 | 58.68 | 1,532,601 | -0.46(-0.78%) |
Sep 28, 2022 | 56.82 | 59.36 | 56.74 | 59.14 | 1,851,634 | +2.16(+3.79%) |
Sep 27, 2022 | 57.59 | 57.89 | 56.48 | 56.99 | 932,525 | -0.10(-0.17%) |
Sep 26, 2022 | 57.71 | 58.30 | 57.01 | 57.08 | 1,160,396 | -1.17(-2.00%) |
Sep 23, 2022 | 59.04 | 59.08 | 57.56 | 58.25 | 2,023,479 | -1.51(-2.53%) |
Sep 22, 2022 | 60.83 | 60.83 | 59.27 | 59.76 | 863,053 | -0.59(-0.97%) |
Sep 21, 2022 | 60.91 | 61.52 | 60.20 | 60.35 | 1,530,549 | -0.21(-0.35%) |
Sep 20, 2022 | 61.14 | 61.14 | 59.89 | 60.56 | 841,325 | -0.87(-1.41%) |
Sep 19, 2022 | 59.92 | 61.43 | 59.89 | 61.43 | 800,459 | +0.89(+1.46%) |
Sep 16, 2022 | 60.56 | 60.69 | 59.85 | 60.54 | 2,498,813 | -0.65(-1.05%) |
Sep 15, 2022 | 60.38 | 61.69 | 60.12 | 61.19 | 1,789,564 | +0.81(+1.34%) |
Sep 14, 2022 | 60.32 | 60.62 | 59.53 | 60.38 | 1,833,783 | +0.33(+0.55%) |
Sep 13, 2022 | 60.46 | 61.14 | 59.85 | 60.05 | 1,017,871 | -1.87(-3.02%) |
Sep 12, 2022 | 61.51 | 62.29 | 61.45 | 61.92 | 937,778 | +0.79(+1.29%) |
Sep 09, 2022 | 60.30 | 61.21 | 60.30 | 61.13 | 669,787 | +1.25(+2.09%) |
Sep 08, 2022 | 59.39 | 60.45 | 58.93 | 59.88 | 1,059,530 | +0.41(+0.70%) |
Sep 07, 2022 | 57.99 | 59.49 | 57.67 | 59.46 | 793,189 | +1.28(+2.20%) |
Sep 06, 2022 | 59.41 | 59.44 | 57.88 | 58.18 | 1,128,140 | -0.85(-1.44%) |
Sep 02, 2022 | 59.83 | 60.27 | 58.79 | 59.03 | 889,148 | -0.01(-0.02%) |
Sep 01, 2022 | 58.84 | 59.05 | 58.29 | 59.04 | 1,147,705 | -0.23(-0.39%) |
Aug 31, 2022 | 59.74 | 60.24 | 59.23 | 59.27 | 849,500 | -0.08(-0.13%) |
Aug 30, 2022 | 60.01 | 60.27 | 59.22 | 59.35 | 778,296 | -0.52(-0.87%) |
Aug 29, 2022 | 59.74 | 60.39 | 59.52 | 59.87 | 594,261 | -0.35(-0.58%) |
Aug 26, 2022 | 61.60 | 62.11 | 60.21 | 60.21 | 747,042 | -1.27(-2.07%) |
Aug 25, 2022 | 60.23 | 61.53 | 60.23 | 61.48 | 518,434 | +1.27(+2.11%) |
Aug 24, 2022 | 60.23 | 60.47 | 59.76 | 60.21 | 572,787 | -0.10(-0.16%) |
Aug 23, 2022 | 60.45 | 61.10 | 60.31 | 60.31 | 487,681 | +0.12(+0.19%) |
Aug 22, 2022 | 61.49 | 61.67 | 60.16 | 60.19 | 1,192,752 | -2.26(-3.61%) |
Aug 19, 2022 | 62.14 | 62.59 | 61.62 | 62.45 | 901,192 | -0.19(-0.31%) |
Aug 18, 2022 | 61.38 | 62.80 | 61.13 | 62.64 | 984,256 | +1.64(+2.69%) |
Aug 17, 2022 | 60.77 | 61.37 | 60.48 | 61.00 | 870,129 | -0.87(-1.41%) |
Aug 16, 2022 | 61.45 | 62.04 | 61.36 | 61.87 | 802,605 | +0.15(+0.25%) |
Aug 15, 2022 | 61.75 | 62.37 | 61.60 | 61.72 | 1,012,946 | -0.63(-1.02%) |
Aug 12, 2022 | 61.47 | 62.45 | 61.33 | 62.35 | 924,341 | +1.28(+2.09%) |
Aug 11, 2022 | 60.03 | 61.17 | 59.93 | 61.08 | 1,181,296 | +1.58(+2.66%) |
Aug 10, 2022 | 59.33 | 59.72 | 59.24 | 59.49 | 916,354 | +0.91(+1.56%) |
Aug 09, 2022 | 57.66 | 59.02 | 57.66 | 58.58 | 718,368 | +0.49(+0.84%) |
Aug 08, 2022 | 58.40 | 59.03 | 58.05 | 58.09 | 541,852 | +0.07(+0.12%) |
Aug 05, 2022 | 57.44 | 58.48 | 57.44 | 58.02 | 882,438 | +0.16(+0.28%) |
Aug 04, 2022 | 59.04 | 59.45 | 57.76 | 57.86 | 1,217,262 | -0.83(-1.41%) |
Aug 03, 2022 | 57.38 | 58.70 | 56.96 | 58.69 | 1,910,301 | +2.46(+4.37%) |
Aug 02, 2022 | 56.78 | 57.24 | 56.17 | 56.23 | 1,299,418 | -0.79(-1.38%) |