Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 66.76 | 68.03 | 66.65 | 67.80 | 2,379,039 | +0.87(+1.30%) |
Oct 28, 2022 | 66.14 | 67.34 | 65.51 | 66.93 | 2,102,082 | +0.75(+1.13%) |
Oct 27, 2022 | 66.41 | 66.55 | 65.54 | 66.18 | 1,240,740 | -0.01(-0.02%) |
Oct 26, 2022 | 65.52 | 66.83 | 65.47 | 66.19 | 1,351,715 | +0.89(+1.36%) |
Oct 25, 2022 | 63.68 | 65.41 | 63.68 | 65.30 | 1,658,865 | +1.70(+2.67%) |
Oct 24, 2022 | 63.10 | 63.79 | 62.57 | 63.60 | 1,664,466 | +1.09(+1.74%) |
Oct 21, 2022 | 61.61 | 62.69 | 60.68 | 62.51 | 2,096,259 | +0.91(+1.48%) |
Oct 20, 2022 | 62.04 | 62.92 | 61.50 | 61.60 | 1,296,612 | -0.57(-0.92%) |
Oct 19, 2022 | 63.42 | 63.64 | 61.68 | 62.17 | 1,157,727 | -1.66(-2.60%) |
Oct 18, 2022 | 65.58 | 66.19 | 63.67 | 63.83 | 1,406,819 | -0.51(-0.79%) |
Oct 17, 2022 | 63.37 | 64.68 | 63.17 | 64.34 | 1,363,758 | +1.79(+2.86%) |
Oct 14, 2022 | 63.98 | 64.95 | 62.42 | 62.55 | 1,686,426 | -0.85(-1.34%) |
Oct 13, 2022 | 60.15 | 63.87 | 59.78 | 63.40 | 2,004,305 | +2.43(+3.99%) |
Oct 12, 2022 | 61.98 | 62.10 | 60.90 | 60.97 | 2,002,882 | -0.98(-1.58%) |
Oct 11, 2022 | 61.89 | 62.81 | 60.67 | 61.95 | 2,631,189 | -0.02(-0.03%) |
Oct 10, 2022 | 63.87 | 63.95 | 61.96 | 61.97 | 1,668,374 | -1.79(-2.81%) |
Oct 07, 2022 | 65.59 | 65.59 | 63.38 | 63.76 | 1,516,467 | -2.03(-3.09%) |
Oct 06, 2022 | 66.28 | 66.28 | 65.16 | 65.79 | 1,774,483 | -0.45(-0.68%) |
Oct 05, 2022 | 66.32 | 66.56 | 65.35 | 66.24 | 1,494,525 | -0.31(-0.47%) |
Oct 04, 2022 | 66.48 | 67.51 | 66.17 | 66.55 | 1,958,261 | +0.43(+0.65%) |
Oct 03, 2022 | 65.19 | 66.74 | 65.00 | 66.12 | 1,844,905 | +1.60(+2.48%) |
Sep 30, 2022 | 65.32 | 66.39 | 64.30 | 64.52 | 2,055,763 | -0.48(-0.74%) |
Sep 29, 2022 | 64.82 | 65.49 | 64.65 | 65.00 | 1,698,012 | -0.23(-0.35%) |
Sep 28, 2022 | 64.16 | 65.86 | 63.78 | 65.23 | 1,799,409 | +1.52(+2.39%) |
Sep 27, 2022 | 63.71 | 64.72 | 63.29 | 63.71 | 1,500,711 | +0.05(+0.08%) |
Sep 26, 2022 | 63.13 | 64.52 | 62.79 | 63.66 | 2,686,277 | +0.68(+1.08%) |
Sep 23, 2022 | 62.41 | 63.06 | 61.57 | 62.98 | 1,281,429 | +0.27(+0.43%) |
Sep 22, 2022 | 62.60 | 63.60 | 62.32 | 62.71 | 1,199,776 | -0.18(-0.29%) |
Sep 21, 2022 | 64.67 | 65.30 | 62.73 | 62.89 | 2,555,129 | -1.76(-2.72%) |
Sep 20, 2022 | 66.15 | 66.30 | 64.03 | 64.65 | 1,306,819 | -1.97(-2.96%) |
Sep 19, 2022 | 66.62 | 66.73 | 65.61 | 66.62 | 1,255,017 | -0.20(-0.30%) |
Sep 16, 2022 | 67.35 | 67.49 | 66.36 | 66.82 | 3,231,367 | -0.84(-1.24%) |
Sep 15, 2022 | 68.22 | 68.90 | 67.45 | 67.66 | 1,164,063 | -0.33(-0.49%) |
Sep 14, 2022 | 68.26 | 68.38 | 67.23 | 67.99 | 1,897,087 | -0.03(-0.04%) |
Sep 13, 2022 | 68.78 | 68.83 | 67.53 | 68.02 | 1,845,895 | -1.89(-2.70%) |
Sep 12, 2022 | 69.54 | 70.47 | 69.10 | 69.91 | 1,127,119 | +0.75(+1.08%) |
Sep 09, 2022 | 69.00 | 69.72 | 68.86 | 69.16 | 1,161,452 | +0.29(+0.42%) |
Sep 08, 2022 | 67.34 | 68.92 | 67.28 | 68.87 | 1,149,854 | +1.17(+1.73%) |
Sep 07, 2022 | 67.77 | 68.08 | 67.14 | 67.70 | 1,444,651 | +0.19(+0.28%) |
Sep 06, 2022 | 67.67 | 68.19 | 67.23 | 67.51 | 1,048,852 | -0.01(-0.01%) |
Sep 02, 2022 | 68.92 | 69.46 | 67.39 | 67.52 | 1,291,394 | -0.90(-1.32%) |
Sep 01, 2022 | 67.49 | 68.44 | 67.34 | 68.42 | 1,212,540 | +0.86(+1.27%) |
Aug 31, 2022 | 67.32 | 67.95 | 66.92 | 67.56 | 2,635,751 | +0.56(+0.84%) |
Aug 30, 2022 | 67.56 | 67.56 | 66.44 | 67.00 | 1,552,956 | -0.44(-0.65%) |
Aug 29, 2022 | 67.23 | 67.88 | 66.94 | 67.44 | 1,330,630 | -0.27(-0.40%) |
Aug 26, 2022 | 71.31 | 71.31 | 67.67 | 67.71 | 965,794 | -3.47(-4.87%) |
Aug 25, 2022 | 69.94 | 71.22 | 69.74 | 71.18 | 848,025 | +1.51(+2.17%) |
Aug 24, 2022 | 69.35 | 70.08 | 69.21 | 69.67 | 1,089,379 | +0.23(+0.33%) |
Aug 23, 2022 | 69.57 | 69.73 | 68.62 | 69.44 | 1,030,823 | -0.49(-0.70%) |
Aug 22, 2022 | 71.07 | 71.56 | 69.75 | 69.93 | 1,328,624 | -1.53(-2.14%) |
Aug 19, 2022 | 71.65 | 72.42 | 71.11 | 71.46 | 3,852,941 | -0.12(-0.17%) |
Aug 18, 2022 | 72.18 | 72.18 | 71.28 | 71.58 | 1,456,174 | -0.31(-0.43%) |
Aug 17, 2022 | 72.39 | 72.78 | 71.59 | 71.89 | 1,063,773 | -0.96(-1.32%) |
Aug 16, 2022 | 73.14 | 73.58 | 72.16 | 72.85 | 1,316,712 | -0.62(-0.84%) |
Aug 15, 2022 | 72.99 | 73.80 | 72.65 | 73.47 | 1,880,780 | +0.48(+0.66%) |
Aug 12, 2022 | 72.27 | 73.02 | 72.03 | 72.99 | 669,078 | +0.92(+1.28%) |
Aug 11, 2022 | 72.44 | 73.29 | 72.01 | 72.07 | 684,390 | -0.17(-0.24%) |
Aug 10, 2022 | 72.31 | 72.73 | 71.35 | 72.24 | 1,097,582 | +0.83(+1.16%) |
Aug 09, 2022 | 72.87 | 72.99 | 71.30 | 71.41 | 1,375,043 | -1.37(-1.88%) |
Aug 08, 2022 | 71.51 | 72.95 | 71.46 | 72.78 | 1,441,847 | +1.38(+1.93%) |
Aug 05, 2022 | 70.60 | 71.43 | 70.45 | 71.40 | 1,144,927 | +0.20(+0.28%) |
Aug 04, 2022 | 72.54 | 72.59 | 71.11 | 71.20 | 1,022,268 | -1.06(-1.47%) |
Aug 03, 2022 | 71.83 | 72.61 | 71.22 | 72.26 | 1,145,128 | +0.79(+1.11%) |
Aug 02, 2022 | 71.10 | 72.33 | 70.78 | 71.47 | 1,312,214 | +0.52(+0.73%) |