Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 62.20 | 62.32 | 61.68 | 61.85 | 193,429 | -0.58(-0.93%) |
Oct 28, 2022 | 60.49 | 62.51 | 60.38 | 62.42 | 200,523 | +2.09(+3.47%) |
Oct 27, 2022 | 60.48 | 61.32 | 60.30 | 60.33 | 201,284 | -0.27(-0.44%) |
Oct 26, 2022 | 61.20 | 61.50 | 60.33 | 60.60 | 176,683 | -0.17(-0.28%) |
Oct 25, 2022 | 60.38 | 60.78 | 59.81 | 60.77 | 219,662 | +0.46(+0.77%) |
Oct 24, 2022 | 60.03 | 60.52 | 59.39 | 60.30 | 170,672 | +0.62(+1.05%) |
Oct 21, 2022 | 58.61 | 60.00 | 58.54 | 59.68 | 244,170 | +0.78(+1.32%) |
Oct 20, 2022 | 60.09 | 60.38 | 58.49 | 58.90 | 238,021 | -1.26(-2.09%) |
Oct 19, 2022 | 60.35 | 60.56 | 59.76 | 60.16 | 263,946 | -0.39(-0.64%) |
Oct 18, 2022 | 60.75 | 61.17 | 60.04 | 60.55 | 299,434 | +0.34(+0.57%) |
Oct 17, 2022 | 58.64 | 60.51 | 58.51 | 60.21 | 359,570 | +2.03(+3.48%) |
Oct 14, 2022 | 58.55 | 59.61 | 58.08 | 58.18 | 404,539 | +0.30(+0.52%) |
Oct 13, 2022 | 56.15 | 58.09 | 55.59 | 57.88 | 305,950 | +0.92(+1.61%) |
Oct 12, 2022 | 57.17 | 57.24 | 56.61 | 56.96 | 276,378 | -0.23(-0.40%) |
Oct 11, 2022 | 56.89 | 57.62 | 56.70 | 57.19 | 315,668 | +0.44(+0.77%) |
Oct 10, 2022 | 57.26 | 57.26 | 56.38 | 56.75 | 197,093 | -0.45(-0.79%) |
Oct 07, 2022 | 57.71 | 57.74 | 56.72 | 57.21 | 356,932 | -1.13(-1.93%) |
Oct 06, 2022 | 60.07 | 60.18 | 58.30 | 58.33 | 256,356 | -1.75(-2.91%) |
Oct 05, 2022 | 60.79 | 60.94 | 59.58 | 60.08 | 520,200 | -1.88(-3.04%) |
Oct 04, 2022 | 60.60 | 62.02 | 60.32 | 61.97 | 572,628 | +2.22(+3.72%) |
Oct 03, 2022 | 59.60 | 60.02 | 58.94 | 59.74 | 922,742 | +0.60(+1.01%) |
Sep 30, 2022 | 60.57 | 60.70 | 59.14 | 59.15 | 385,035 | -1.41(-2.33%) |
Sep 29, 2022 | 61.38 | 61.71 | 60.54 | 60.56 | 353,307 | -1.02(-1.66%) |
Sep 28, 2022 | 60.07 | 61.85 | 59.75 | 61.58 | 369,166 | +1.51(+2.52%) |
Sep 27, 2022 | 59.78 | 60.46 | 59.69 | 60.07 | 575,658 | +0.73(+1.23%) |
Sep 26, 2022 | 59.10 | 60.44 | 58.77 | 59.34 | 325,867 | -0.02(-0.03%) |
Sep 23, 2022 | 59.54 | 59.77 | 58.92 | 59.36 | 451,088 | -0.47(-0.79%) |
Sep 22, 2022 | 60.76 | 60.80 | 59.52 | 59.83 | 345,192 | -0.86(-1.42%) |
Sep 21, 2022 | 61.31 | 62.04 | 60.66 | 60.69 | 480,866 | -0.52(-0.85%) |
Sep 20, 2022 | 62.04 | 62.22 | 61.04 | 61.21 | 375,113 | -0.96(-1.54%) |
Sep 19, 2022 | 61.82 | 62.27 | 61.20 | 62.17 | 723,651 | +0.20(+0.32%) |
Sep 16, 2022 | 61.28 | 62.47 | 61.20 | 61.97 | 522,631 | +0.00(+0.00%) |
Sep 15, 2022 | 62.07 | 62.78 | 61.78 | 61.97 | 325,737 | -0.35(-0.56%) |
Sep 14, 2022 | 63.24 | 63.41 | 61.87 | 62.32 | 289,228 | -0.65(-1.04%) |
Sep 13, 2022 | 63.66 | 64.32 | 62.88 | 62.97 | 323,777 | -1.80(-2.78%) |
Sep 12, 2022 | 64.80 | 65.23 | 64.26 | 64.77 | 329,329 | -0.04(-0.06%) |
Sep 09, 2022 | 64.40 | 64.91 | 64.40 | 64.81 | 414,986 | +0.54(+0.84%) |
Sep 08, 2022 | 65.97 | 65.97 | 63.95 | 64.27 | 371,609 | -1.77(-2.68%) |
Sep 07, 2022 | 65.57 | 66.19 | 64.86 | 66.04 | 572,990 | +0.51(+0.78%) |
Sep 06, 2022 | 66.50 | 66.91 | 65.37 | 65.53 | 276,156 | -0.93(-1.40%) |
Sep 02, 2022 | 66.79 | 68.12 | 66.23 | 66.46 | 357,584 | +0.03(+0.04%) |
Sep 01, 2022 | 65.57 | 66.43 | 65.03 | 66.43 | 551,006 | +0.79(+1.20%) |
Aug 31, 2022 | 65.99 | 66.26 | 65.11 | 65.64 | 374,945 | -0.39(-0.59%) |
Aug 30, 2022 | 65.87 | 66.18 | 65.53 | 66.03 | 254,097 | -0.08(-0.11%) |
Aug 29, 2022 | 65.78 | 66.48 | 65.35 | 66.11 | 197,241 | +0.31(+0.47%) |
Aug 26, 2022 | 66.89 | 67.15 | 65.76 | 65.79 | 253,770 | -1.20(-1.79%) |
Aug 25, 2022 | 67.01 | 67.09 | 65.93 | 66.99 | 250,300 | +0.38(+0.57%) |
Aug 24, 2022 | 67.38 | 67.45 | 66.51 | 66.62 | 214,897 | -0.47(-0.71%) |
Aug 23, 2022 | 67.00 | 67.16 | 66.37 | 67.09 | 194,773 | +0.27(+0.40%) |
Aug 22, 2022 | 66.21 | 66.88 | 65.93 | 66.82 | 226,915 | +0.36(+0.54%) |
Aug 19, 2022 | 66.73 | 66.73 | 65.64 | 66.47 | 220,311 | -0.58(-0.86%) |
Aug 18, 2022 | 67.13 | 67.73 | 66.96 | 67.04 | 289,666 | +0.33(+0.49%) |
Aug 17, 2022 | 66.65 | 66.92 | 66.27 | 66.71 | 255,569 | -0.03(-0.04%) |
Aug 16, 2022 | 66.40 | 67.15 | 66.31 | 66.74 | 357,249 | -0.29(-0.44%) |
Aug 15, 2022 | 67.15 | 67.71 | 66.70 | 67.03 | 178,144 | -0.24(-0.35%) |
Aug 12, 2022 | 65.83 | 67.31 | 65.83 | 67.27 | 267,584 | +1.32(+2.00%) |
Aug 11, 2022 | 66.13 | 67.37 | 65.86 | 65.95 | 306,124 | -0.43(-0.65%) |
Aug 10, 2022 | 67.04 | 67.49 | 66.12 | 66.38 | 545,558 | +0.48(+0.73%) |
Aug 09, 2022 | 64.89 | 66.01 | 64.50 | 65.90 | 665,664 | +0.95(+1.47%) |
Aug 08, 2022 | 63.98 | 66.71 | 63.98 | 64.95 | 668,056 | +1.15(+1.80%) |
Aug 05, 2022 | 67.96 | 68.02 | 62.52 | 63.80 | 1,556,856 | -4.72(-6.90%) |
Aug 04, 2022 | 67.69 | 68.59 | 67.50 | 68.52 | 746,596 | +0.82(+1.21%) |
Aug 03, 2022 | 67.30 | 68.01 | 67.01 | 67.70 | 445,674 | +0.57(+0.84%) |
Aug 02, 2022 | 67.63 | 68.14 | 67.12 | 67.14 | 505,351 | -0.76(-1.12%) |