Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 60.55 | 60.90 | 60.17 | 60.34 | 874,456 | -0.77(-1.25%) |
Oct 28, 2022 | 60.11 | 61.14 | 60.05 | 61.10 | 539,847 | +0.79(+1.30%) |
Oct 27, 2022 | 61.41 | 61.61 | 60.22 | 60.32 | 753,741 | -0.94(-1.54%) |
Oct 26, 2022 | 60.09 | 61.55 | 59.97 | 61.26 | 712,104 | +1.82(+3.06%) |
Oct 25, 2022 | 58.72 | 59.96 | 58.72 | 59.44 | 1,220,153 | +1.14(+1.96%) |
Oct 24, 2022 | 58.90 | 59.27 | 58.14 | 58.30 | 1,106,036 | +0.40(+0.69%) |
Oct 21, 2022 | 57.32 | 58.07 | 56.86 | 57.90 | 559,441 | +0.45(+0.78%) |
Oct 20, 2022 | 57.82 | 58.62 | 57.36 | 57.46 | 714,614 | -0.45(-0.77%) |
Oct 19, 2022 | 58.82 | 59.98 | 57.45 | 57.90 | 751,219 | -2.02(-3.37%) |
Oct 18, 2022 | 60.40 | 60.66 | 59.60 | 59.92 | 1,051,318 | +0.52(+0.87%) |
Oct 17, 2022 | 59.38 | 59.67 | 59.01 | 59.40 | 913,100 | +2.15(+3.75%) |
Oct 14, 2022 | 58.57 | 58.96 | 57.20 | 57.26 | 1,228,320 | +0.43(+0.75%) |
Oct 13, 2022 | 55.07 | 57.54 | 54.90 | 56.83 | 1,625,593 | +0.48(+0.85%) |
Oct 12, 2022 | 56.54 | 56.90 | 56.29 | 56.35 | 649,527 | -0.44(-0.77%) |
Oct 11, 2022 | 57.05 | 57.44 | 56.46 | 56.79 | 1,070,573 | -0.43(-0.75%) |
Oct 10, 2022 | 58.06 | 58.06 | 57.08 | 57.22 | 934,124 | -0.99(-1.71%) |
Oct 07, 2022 | 59.31 | 59.39 | 58.00 | 58.21 | 635,010 | -1.73(-2.89%) |
Oct 06, 2022 | 61.00 | 61.03 | 59.68 | 59.94 | 722,086 | -1.23(-2.02%) |
Oct 05, 2022 | 61.02 | 61.61 | 60.45 | 61.17 | 589,380 | -0.55(-0.89%) |
Oct 04, 2022 | 60.58 | 61.72 | 60.54 | 61.72 | 895,418 | +2.66(+4.49%) |
Oct 03, 2022 | 58.65 | 59.60 | 58.44 | 59.07 | 1,024,988 | +1.21(+2.10%) |
Sep 30, 2022 | 58.00 | 58.90 | 57.85 | 57.85 | 1,381,919 | +1.21(+2.14%) |
Sep 29, 2022 | 56.38 | 56.77 | 55.86 | 56.64 | 1,085,082 | -0.98(-1.71%) |
Sep 28, 2022 | 56.71 | 57.85 | 56.52 | 57.62 | 1,531,384 | +0.32(+0.56%) |
Sep 27, 2022 | 57.96 | 58.10 | 56.68 | 57.31 | 2,082,554 | -0.93(-1.61%) |
Sep 26, 2022 | 57.26 | 58.63 | 57.10 | 58.24 | 2,625,315 | -1.44(-2.42%) |
Sep 23, 2022 | 59.62 | 60.07 | 58.87 | 59.68 | 1,283,739 | -1.75(-2.85%) |
Sep 22, 2022 | 61.93 | 62.19 | 61.03 | 61.43 | 933,665 | -2.29(-3.59%) |
Sep 21, 2022 | 64.15 | 64.77 | 63.52 | 63.72 | 909,431 | -1.14(-1.76%) |
Sep 20, 2022 | 65.46 | 65.63 | 64.28 | 64.86 | 909,752 | -1.83(-2.74%) |
Sep 19, 2022 | 65.38 | 66.82 | 65.35 | 66.69 | 917,659 | +0.22(+0.33%) |
Sep 16, 2022 | 66.78 | 66.89 | 65.95 | 66.47 | 1,060,485 | -1.17(-1.73%) |
Sep 15, 2022 | 67.86 | 68.41 | 67.38 | 67.65 | 1,096,775 | +0.27(+0.40%) |
Sep 14, 2022 | 66.70 | 67.84 | 66.44 | 67.38 | 707,462 | +0.30(+0.44%) |
Sep 13, 2022 | 68.34 | 68.49 | 67.04 | 67.08 | 660,226 | -2.41(-3.46%) |
Sep 12, 2022 | 69.23 | 69.88 | 69.08 | 69.49 | 489,926 | +1.28(+1.88%) |
Sep 09, 2022 | 68.56 | 68.79 | 68.14 | 68.20 | 651,649 | +0.48(+0.70%) |
Sep 08, 2022 | 66.56 | 67.94 | 66.38 | 67.73 | 683,427 | +0.26(+0.38%) |
Sep 07, 2022 | 66.20 | 67.75 | 66.18 | 67.47 | 716,579 | +1.29(+1.95%) |
Sep 06, 2022 | 66.01 | 66.55 | 65.62 | 66.18 | 750,864 | +0.24(+0.36%) |
Sep 02, 2022 | 66.33 | 67.09 | 65.61 | 65.94 | 731,057 | -0.13(-0.20%) |
Sep 01, 2022 | 64.79 | 66.10 | 64.64 | 66.07 | 642,373 | +0.76(+1.16%) |
Aug 31, 2022 | 66.14 | 66.70 | 65.31 | 65.31 | 725,912 | +0.04(+0.06%) |
Aug 30, 2022 | 65.90 | 66.17 | 65.16 | 65.27 | 693,263 | -0.27(-0.41%) |
Aug 29, 2022 | 66.16 | 66.16 | 65.29 | 65.54 | 626,727 | -0.83(-1.24%) |
Aug 26, 2022 | 69.34 | 69.37 | 66.14 | 66.36 | 790,922 | -2.98(-4.30%) |
Aug 25, 2022 | 69.26 | 69.40 | 68.85 | 69.35 | 611,967 | +0.41(+0.59%) |
Aug 24, 2022 | 68.93 | 69.65 | 68.59 | 68.94 | 1,370,006 | +1.57(+2.33%) |
Aug 23, 2022 | 68.53 | 68.78 | 67.35 | 67.37 | 830,459 | -0.19(-0.28%) |
Aug 22, 2022 | 68.33 | 68.63 | 67.35 | 67.56 | 707,750 | -0.92(-1.35%) |
Aug 19, 2022 | 68.52 | 68.86 | 68.19 | 68.48 | 676,657 | -0.06(-0.09%) |
Aug 18, 2022 | 68.52 | 68.75 | 67.96 | 68.54 | 547,259 | +0.26(+0.38%) |
Aug 17, 2022 | 68.90 | 68.91 | 67.95 | 68.28 | 537,007 | -1.17(-1.69%) |
Aug 16, 2022 | 68.66 | 70.09 | 68.52 | 69.46 | 1,007,394 | +0.25(+0.36%) |
Aug 15, 2022 | 69.00 | 69.29 | 68.65 | 69.21 | 871,392 | -0.47(-0.67%) |
Aug 12, 2022 | 69.07 | 69.79 | 68.64 | 69.68 | 799,006 | +0.51(+0.73%) |
Aug 11, 2022 | 71.29 | 71.82 | 69.00 | 69.17 | 1,562,537 | -2.37(-3.31%) |
Aug 10, 2022 | 74.02 | 74.56 | 71.02 | 71.54 | 2,535,189 | -3.51(-4.68%) |
Aug 09, 2022 | 75.51 | 75.63 | 74.93 | 75.05 | 993,807 | -0.57(-0.75%) |
Aug 08, 2022 | 76.61 | 77.00 | 75.16 | 75.61 | 934,782 | -1.07(-1.40%) |
Aug 05, 2022 | 76.21 | 77.02 | 75.88 | 76.69 | 1,258,300 | -0.74(-0.95%) |
Aug 04, 2022 | 77.23 | 77.78 | 77.01 | 77.42 | 531,480 | +0.22(+0.28%) |
Aug 03, 2022 | 76.85 | 77.61 | 76.65 | 77.20 | 605,943 | +0.24(+0.31%) |
Aug 02, 2022 | 76.50 | 77.61 | 76.50 | 76.96 | 709,929 | -0.67(-0.86%) |