Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 73.70 | 74.48 | 73.23 | 73.78 | 942,551 | -0.22(-0.30%) |
Oct 28, 2022 | 72.24 | 74.09 | 71.59 | 74.01 | 637,331 | +1.46(+2.01%) |
Oct 27, 2022 | 72.57 | 74.20 | 72.26 | 72.55 | 945,100 | +0.91(+1.28%) |
Oct 26, 2022 | 70.73 | 73.36 | 70.45 | 71.64 | 1,262,879 | +1.70(+2.43%) |
Oct 25, 2022 | 68.66 | 70.67 | 68.18 | 69.94 | 1,025,380 | +1.33(+1.94%) |
Oct 24, 2022 | 68.30 | 68.88 | 67.51 | 68.61 | 992,776 | +0.42(+0.61%) |
Oct 21, 2022 | 66.27 | 68.65 | 66.04 | 68.19 | 917,056 | +1.46(+2.18%) |
Oct 20, 2022 | 67.92 | 69.21 | 66.42 | 66.73 | 871,452 | -0.98(-1.45%) |
Oct 19, 2022 | 67.32 | 68.65 | 67.01 | 67.71 | 800,179 | +0.07(+0.10%) |
Oct 18, 2022 | 68.02 | 69.39 | 67.39 | 67.64 | 912,493 | +1.47(+2.22%) |
Oct 17, 2022 | 65.99 | 67.11 | 65.86 | 66.18 | 1,074,231 | +0.98(+1.51%) |
Oct 14, 2022 | 65.61 | 66.82 | 65.01 | 65.19 | 1,360,615 | +0.08(+0.12%) |
Oct 13, 2022 | 62.21 | 65.38 | 61.73 | 65.12 | 893,732 | +1.70(+2.68%) |
Oct 12, 2022 | 62.81 | 64.07 | 62.08 | 63.42 | 558,513 | +0.63(+1.01%) |
Oct 11, 2022 | 62.36 | 63.45 | 61.03 | 62.78 | 1,192,384 | +0.90(+1.46%) |
Oct 10, 2022 | 61.87 | 62.29 | 61.05 | 61.88 | 817,213 | +0.35(+0.57%) |
Oct 07, 2022 | 61.58 | 61.67 | 60.55 | 61.53 | 581,824 | -0.81(-1.29%) |
Oct 06, 2022 | 62.60 | 63.15 | 61.98 | 62.34 | 654,857 | -0.32(-0.51%) |
Oct 05, 2022 | 61.66 | 62.79 | 61.19 | 62.66 | 762,016 | +0.00(+0.00%) |
Oct 04, 2022 | 61.45 | 62.88 | 61.42 | 62.66 | 760,148 | +2.26(+3.75%) |
Oct 03, 2022 | 60.30 | 61.10 | 59.02 | 60.39 | 763,026 | +0.78(+1.30%) |
Sep 30, 2022 | 59.65 | 61.29 | 59.00 | 59.62 | 1,021,682 | -0.66(-1.10%) |
Sep 29, 2022 | 60.44 | 61.16 | 59.35 | 60.28 | 1,001,610 | -1.15(-1.87%) |
Sep 28, 2022 | 59.00 | 62.04 | 58.46 | 61.42 | 1,660,398 | +2.91(+4.97%) |
Sep 27, 2022 | 58.71 | 59.88 | 58.01 | 58.52 | 1,256,636 | +0.97(+1.69%) |
Sep 26, 2022 | 58.32 | 59.02 | 57.15 | 57.55 | 1,320,731 | -0.47(-0.80%) |
Sep 23, 2022 | 57.76 | 58.29 | 57.24 | 58.01 | 1,209,204 | -0.73(-1.24%) |
Sep 22, 2022 | 61.25 | 61.45 | 58.58 | 58.74 | 1,223,527 | -2.57(-4.18%) |
Sep 21, 2022 | 64.09 | 64.09 | 61.22 | 61.31 | 1,231,729 | -2.63(-4.12%) |
Sep 20, 2022 | 64.14 | 64.61 | 63.65 | 63.94 | 1,187,793 | -0.44(-0.68%) |
Sep 19, 2022 | 62.28 | 64.65 | 62.16 | 64.38 | 1,188,808 | +1.61(+2.57%) |
Sep 16, 2022 | 64.90 | 64.90 | 62.61 | 62.77 | 2,986,569 | -2.92(-4.45%) |
Sep 15, 2022 | 65.48 | 66.49 | 65.06 | 65.69 | 998,167 | +0.30(+0.46%) |
Sep 14, 2022 | 63.45 | 65.44 | 62.67 | 65.39 | 1,162,537 | +2.40(+3.81%) |
Sep 13, 2022 | 64.08 | 65.24 | 62.78 | 62.99 | 1,068,192 | -2.89(-4.38%) |
Sep 12, 2022 | 67.01 | 67.55 | 65.82 | 65.87 | 674,444 | -0.64(-0.96%) |
Sep 09, 2022 | 65.38 | 66.64 | 65.15 | 66.51 | 701,604 | +1.92(+2.98%) |
Sep 08, 2022 | 63.59 | 64.64 | 62.97 | 64.59 | 717,004 | +0.48(+0.75%) |
Sep 07, 2022 | 61.43 | 64.25 | 61.30 | 64.10 | 566,358 | +2.41(+3.90%) |
Sep 06, 2022 | 63.60 | 63.95 | 60.93 | 61.70 | 1,066,054 | -1.62(-2.55%) |
Sep 02, 2022 | 62.98 | 63.90 | 62.25 | 63.31 | 1,098,531 | +1.06(+1.71%) |
Sep 01, 2022 | 62.59 | 62.71 | 60.87 | 62.25 | 816,423 | -0.95(-1.50%) |
Aug 31, 2022 | 63.45 | 64.10 | 63.08 | 63.20 | 1,220,693 | -0.13(-0.20%) |
Aug 30, 2022 | 65.17 | 65.31 | 63.15 | 63.32 | 1,522,392 | -1.19(-1.84%) |
Aug 29, 2022 | 63.71 | 64.95 | 63.48 | 64.51 | 600,834 | -0.04(-0.06%) |
Aug 26, 2022 | 67.29 | 67.65 | 64.52 | 64.55 | 518,304 | -2.96(-4.38%) |
Aug 25, 2022 | 67.54 | 68.48 | 67.15 | 67.51 | 536,756 | +0.32(+0.48%) |
Aug 24, 2022 | 66.59 | 67.37 | 66.57 | 67.19 | 709,852 | +0.48(+0.72%) |
Aug 23, 2022 | 66.34 | 67.50 | 66.34 | 66.71 | 452,707 | +0.49(+0.75%) |
Aug 22, 2022 | 66.34 | 66.96 | 65.97 | 66.21 | 715,339 | -1.61(-2.37%) |
Aug 19, 2022 | 69.24 | 69.55 | 67.62 | 67.82 | 624,501 | -2.17(-3.10%) |
Aug 18, 2022 | 68.66 | 70.10 | 68.29 | 69.99 | 481,418 | +1.24(+1.80%) |
Aug 17, 2022 | 68.75 | 69.09 | 68.22 | 68.75 | 341,973 | -0.77(-1.11%) |
Aug 16, 2022 | 68.19 | 69.69 | 68.06 | 69.52 | 735,547 | +1.04(+1.53%) |
Aug 15, 2022 | 68.20 | 68.94 | 68.15 | 68.48 | 745,108 | -0.27(-0.39%) |
Aug 12, 2022 | 67.30 | 69.32 | 67.21 | 68.75 | 1,280,519 | +2.12(+3.18%) |
Aug 11, 2022 | 67.49 | 68.22 | 66.31 | 66.63 | 618,263 | +0.00(+0.00%) |
Aug 10, 2022 | 67.60 | 68.26 | 66.34 | 66.63 | 585,816 | +0.43(+0.64%) |
Aug 09, 2022 | 66.30 | 66.61 | 65.47 | 66.20 | 639,774 | -0.24(-0.36%) |
Aug 08, 2022 | 66.31 | 67.28 | 66.31 | 66.45 | 497,096 | +0.80(+1.22%) |
Aug 05, 2022 | 65.50 | 66.88 | 65.36 | 65.64 | 427,228 | -0.72(-1.08%) |
Aug 04, 2022 | 66.64 | 66.71 | 65.80 | 66.36 | 414,742 | -0.28(-0.42%) |
Aug 03, 2022 | 66.39 | 67.25 | 66.17 | 66.64 | 399,272 | +0.57(+0.86%) |
Aug 02, 2022 | 66.03 | 66.53 | 64.98 | 66.07 | 807,025 | -0.51(-0.77%) |