Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 65.46 | 66.20 | 65.28 | 65.86 | 1,321,765 | -0.14(-0.22%) |
Oct 28, 2022 | 64.34 | 66.11 | 63.98 | 66.00 | 1,697,564 | +2.13(+3.33%) |
Oct 27, 2022 | 64.35 | 65.14 | 63.68 | 63.87 | 1,196,186 | +0.24(+0.38%) |
Oct 26, 2022 | 65.05 | 65.67 | 63.57 | 63.63 | 1,108,066 | -1.43(-2.19%) |
Oct 25, 2022 | 63.06 | 65.15 | 62.89 | 65.06 | 2,448,695 | +1.98(+3.15%) |
Oct 24, 2022 | 61.31 | 63.10 | 61.30 | 63.07 | 1,409,802 | +2.15(+3.53%) |
Oct 21, 2022 | 60.33 | 61.27 | 59.89 | 60.92 | 1,589,428 | +0.45(+0.75%) |
Oct 20, 2022 | 61.92 | 62.14 | 60.39 | 60.47 | 1,035,115 | -1.37(-2.21%) |
Oct 19, 2022 | 62.47 | 63.05 | 61.59 | 61.84 | 807,599 | -1.15(-1.82%) |
Oct 18, 2022 | 63.00 | 63.10 | 62.23 | 62.98 | 962,367 | +1.27(+2.06%) |
Oct 17, 2022 | 62.11 | 62.58 | 61.65 | 61.71 | 839,318 | +0.66(+1.07%) |
Oct 14, 2022 | 63.03 | 63.45 | 60.96 | 61.06 | 1,343,954 | -1.58(-2.52%) |
Oct 13, 2022 | 59.17 | 62.82 | 58.83 | 62.64 | 1,395,499 | +2.54(+4.23%) |
Oct 12, 2022 | 60.51 | 60.93 | 59.88 | 60.09 | 1,112,643 | -0.80(-1.31%) |
Oct 11, 2022 | 61.38 | 61.95 | 60.71 | 60.89 | 1,167,525 | -0.77(-1.25%) |
Oct 10, 2022 | 61.91 | 62.57 | 61.37 | 61.66 | 621,465 | +0.11(+0.17%) |
Oct 07, 2022 | 61.54 | 61.72 | 60.74 | 61.56 | 773,144 | -0.46(-0.75%) |
Oct 06, 2022 | 61.52 | 62.10 | 61.30 | 62.02 | 870,000 | -0.11(-0.17%) |
Oct 05, 2022 | 62.48 | 62.87 | 61.94 | 62.13 | 1,023,579 | -1.30(-2.05%) |
Oct 04, 2022 | 61.32 | 63.47 | 61.32 | 63.43 | 1,747,278 | +3.11(+5.16%) |
Oct 03, 2022 | 59.14 | 60.66 | 57.91 | 60.32 | 1,222,162 | +2.03(+3.49%) |
Sep 30, 2022 | 59.40 | 60.04 | 58.19 | 58.28 | 1,274,023 | -0.40(-0.69%) |
Sep 29, 2022 | 58.51 | 58.89 | 57.50 | 58.69 | 1,532,436 | -0.46(-0.78%) |
Sep 28, 2022 | 56.83 | 59.36 | 56.74 | 59.15 | 1,851,434 | +2.16(+3.79%) |
Sep 27, 2022 | 57.60 | 57.90 | 56.48 | 56.99 | 932,425 | -0.10(-0.17%) |
Sep 26, 2022 | 57.71 | 58.30 | 57.01 | 57.09 | 1,160,271 | -1.17(-2.00%) |
Sep 23, 2022 | 59.04 | 59.09 | 57.57 | 58.25 | 2,023,261 | -1.51(-2.53%) |
Sep 22, 2022 | 60.84 | 60.84 | 59.28 | 59.77 | 862,960 | -0.59(-0.97%) |
Sep 21, 2022 | 60.91 | 61.53 | 60.21 | 60.35 | 1,530,384 | -0.21(-0.35%) |
Sep 20, 2022 | 61.14 | 61.14 | 59.89 | 60.57 | 841,234 | -0.87(-1.41%) |
Sep 19, 2022 | 59.93 | 61.43 | 59.89 | 61.43 | 800,373 | +0.89(+1.46%) |
Sep 16, 2022 | 60.57 | 60.69 | 59.85 | 60.55 | 2,498,543 | -0.65(-1.05%) |
Sep 15, 2022 | 60.38 | 61.69 | 60.12 | 61.19 | 1,789,371 | +0.81(+1.34%) |
Sep 14, 2022 | 60.33 | 60.62 | 59.54 | 60.38 | 1,833,585 | +0.33(+0.55%) |
Sep 13, 2022 | 60.47 | 61.14 | 59.85 | 60.06 | 1,017,761 | -1.87(-3.02%) |
Sep 12, 2022 | 61.52 | 62.30 | 61.46 | 61.92 | 937,677 | +0.79(+1.29%) |
Sep 09, 2022 | 60.31 | 61.22 | 60.31 | 61.13 | 669,715 | +1.25(+2.09%) |
Sep 08, 2022 | 59.40 | 60.46 | 58.94 | 59.88 | 1,059,416 | +0.41(+0.70%) |
Sep 07, 2022 | 57.99 | 59.50 | 57.68 | 59.47 | 793,104 | +1.28(+2.20%) |
Sep 06, 2022 | 59.42 | 59.45 | 57.89 | 58.19 | 1,128,018 | -0.85(-1.44%) |
Sep 02, 2022 | 59.83 | 60.28 | 58.79 | 59.03 | 889,052 | -0.01(-0.02%) |
Sep 01, 2022 | 58.84 | 59.05 | 58.29 | 59.04 | 1,147,581 | -0.23(-0.39%) |
Aug 31, 2022 | 59.75 | 60.25 | 59.24 | 59.28 | 849,409 | -0.08(-0.13%) |
Aug 30, 2022 | 60.02 | 60.28 | 59.23 | 59.35 | 778,212 | -0.52(-0.87%) |
Aug 29, 2022 | 59.75 | 60.39 | 59.53 | 59.87 | 594,197 | -0.35(-0.58%) |
Aug 26, 2022 | 61.61 | 62.12 | 60.22 | 60.22 | 746,961 | -1.27(-2.07%) |
Aug 25, 2022 | 60.24 | 61.54 | 60.24 | 61.49 | 518,378 | +1.27(+2.11%) |
Aug 24, 2022 | 60.24 | 60.48 | 59.77 | 60.22 | 572,725 | -0.10(-0.16%) |
Aug 23, 2022 | 60.46 | 61.10 | 60.32 | 60.32 | 487,629 | +0.12(+0.19%) |
Aug 22, 2022 | 61.50 | 61.68 | 60.16 | 60.20 | 1,192,624 | -2.26(-3.61%) |
Aug 19, 2022 | 62.15 | 62.60 | 61.62 | 62.46 | 901,095 | -0.19(-0.31%) |
Aug 18, 2022 | 61.39 | 62.80 | 61.13 | 62.65 | 984,150 | +1.64(+2.69%) |
Aug 17, 2022 | 60.78 | 61.37 | 60.49 | 61.01 | 870,036 | -0.87(-1.41%) |
Aug 16, 2022 | 61.46 | 62.04 | 61.36 | 61.88 | 802,519 | +0.15(+0.25%) |
Aug 15, 2022 | 61.76 | 62.38 | 61.60 | 61.73 | 1,012,837 | -0.63(-1.02%) |
Aug 12, 2022 | 61.48 | 62.46 | 61.34 | 62.36 | 924,242 | +1.28(+2.09%) |
Aug 11, 2022 | 60.04 | 61.18 | 59.94 | 61.08 | 1,181,169 | +1.58(+2.66%) |
Aug 10, 2022 | 59.34 | 59.73 | 59.25 | 59.50 | 916,255 | +0.91(+1.56%) |
Aug 09, 2022 | 57.67 | 59.03 | 57.67 | 58.59 | 718,291 | +0.49(+0.84%) |
Aug 08, 2022 | 58.40 | 59.04 | 58.06 | 58.10 | 541,794 | +0.07(+0.12%) |
Aug 05, 2022 | 57.44 | 58.49 | 57.44 | 58.03 | 882,343 | +0.16(+0.28%) |
Aug 04, 2022 | 59.05 | 59.45 | 57.76 | 57.87 | 1,217,131 | -0.83(-1.41%) |
Aug 03, 2022 | 57.39 | 58.70 | 56.96 | 58.69 | 1,910,095 | +2.46(+4.37%) |
Aug 02, 2022 | 56.78 | 57.24 | 56.18 | 56.23 | 1,299,278 | -0.79(-1.38%) |