Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 62.23 | 62.89 | 61.74 | 62.33 | 205,354 | -0.21(-0.34%) |
Oct 28, 2022 | 61.51 | 62.97 | 60.62 | 62.54 | 207,840 | +1.25(+2.04%) |
Oct 27, 2022 | 60.18 | 62.08 | 59.08 | 61.29 | 204,048 | +1.26(+2.10%) |
Oct 26, 2022 | 59.18 | 61.07 | 59.18 | 60.03 | 189,603 | +1.61(+2.76%) |
Oct 25, 2022 | 56.39 | 58.63 | 56.39 | 58.42 | 203,845 | +2.15(+3.82%) |
Oct 24, 2022 | 56.34 | 56.55 | 55.67 | 56.27 | 184,894 | +0.57(+1.02%) |
Oct 21, 2022 | 55.83 | 56.18 | 55.22 | 55.70 | 192,437 | +0.22(+0.40%) |
Oct 20, 2022 | 55.99 | 57.08 | 55.27 | 55.48 | 254,931 | -0.52(-0.93%) |
Oct 19, 2022 | 56.11 | 57.06 | 55.24 | 56.00 | 173,084 | -0.72(-1.27%) |
Oct 18, 2022 | 57.65 | 58.70 | 56.43 | 56.72 | 247,767 | +0.50(+0.89%) |
Oct 17, 2022 | 55.08 | 56.43 | 55.08 | 56.22 | 321,416 | +2.14(+3.96%) |
Oct 14, 2022 | 54.58 | 55.00 | 53.72 | 54.08 | 234,847 | -0.03(-0.06%) |
Oct 13, 2022 | 51.47 | 54.59 | 51.23 | 54.11 | 220,553 | +1.79(+3.42%) |
Oct 12, 2022 | 51.87 | 52.92 | 51.40 | 52.32 | 288,801 | +0.34(+0.65%) |
Oct 11, 2022 | 51.05 | 52.04 | 50.27 | 51.98 | 350,766 | +0.87(+1.70%) |
Oct 10, 2022 | 51.57 | 51.77 | 50.05 | 51.11 | 324,478 | -0.23(-0.45%) |
Oct 07, 2022 | 54.63 | 54.63 | 50.08 | 51.34 | 994,188 | -3.94(-7.13%) |
Oct 06, 2022 | 63.96 | 64.00 | 55.03 | 55.28 | 1,153,475 | -11.01(-16.61%) |
Oct 05, 2022 | 65.05 | 66.39 | 64.76 | 66.29 | 125,914 | +0.45(+0.68%) |
Oct 04, 2022 | 64.62 | 66.52 | 64.62 | 65.84 | 113,450 | +2.19(+3.44%) |
Oct 03, 2022 | 63.15 | 64.20 | 62.02 | 63.65 | 163,293 | +1.42(+2.28%) |
Sep 30, 2022 | 62.98 | 64.55 | 62.10 | 62.23 | 213,065 | -0.64(-1.02%) |
Sep 29, 2022 | 62.56 | 63.02 | 61.65 | 62.87 | 170,674 | -0.30(-0.47%) |
Sep 28, 2022 | 61.69 | 63.70 | 61.31 | 63.17 | 214,892 | +1.96(+3.20%) |
Sep 27, 2022 | 61.90 | 62.84 | 60.67 | 61.21 | 316,882 | +0.05(+0.08%) |
Sep 26, 2022 | 61.72 | 63.01 | 60.71 | 61.16 | 414,842 | -0.76(-1.23%) |
Sep 23, 2022 | 60.94 | 62.29 | 60.59 | 61.92 | 298,006 | +0.16(+0.26%) |
Sep 22, 2022 | 61.98 | 62.51 | 60.82 | 61.76 | 174,236 | -0.57(-0.91%) |
Sep 21, 2022 | 63.25 | 64.31 | 62.27 | 62.33 | 182,554 | -0.64(-1.02%) |
Sep 20, 2022 | 62.66 | 63.31 | 61.57 | 62.97 | 199,850 | -0.54(-0.85%) |
Sep 19, 2022 | 62.04 | 63.52 | 61.45 | 63.51 | 164,153 | +0.68(+1.08%) |
Sep 16, 2022 | 61.69 | 62.86 | 60.53 | 62.83 | 375,053 | +0.54(+0.87%) |
Sep 15, 2022 | 62.78 | 63.99 | 62.12 | 62.29 | 129,680 | -0.79(-1.25%) |
Sep 14, 2022 | 64.21 | 64.25 | 62.66 | 63.08 | 152,845 | -1.33(-2.06%) |
Sep 13, 2022 | 63.99 | 65.12 | 63.81 | 64.41 | 339,019 | -1.16(-1.77%) |
Sep 12, 2022 | 65.75 | 66.47 | 65.52 | 65.57 | 148,662 | +0.51(+0.78%) |
Sep 09, 2022 | 64.22 | 65.22 | 63.71 | 65.06 | 168,472 | +1.54(+2.42%) |
Sep 08, 2022 | 61.49 | 63.71 | 61.00 | 63.52 | 208,242 | +1.36(+2.19%) |
Sep 07, 2022 | 59.54 | 62.37 | 59.52 | 62.16 | 169,466 | +2.66(+4.47%) |
Sep 06, 2022 | 60.87 | 60.68 | 59.18 | 59.50 | 181,839 | -1.17(-1.93%) |
Sep 02, 2022 | 63.26 | 63.48 | 60.08 | 60.67 | 135,568 | -1.63(-2.62%) |
Sep 01, 2022 | 62.69 | 63.01 | 61.40 | 62.30 | 193,507 | -0.77(-1.22%) |
Aug 31, 2022 | 63.75 | 64.42 | 63.07 | 63.07 | 110,179 | -0.40(-0.63%) |
Aug 30, 2022 | 65.43 | 65.43 | 63.34 | 63.47 | 160,059 | -1.61(-2.47%) |
Aug 29, 2022 | 65.98 | 65.98 | 64.73 | 65.08 | 100,328 | -1.50(-2.25%) |
Aug 26, 2022 | 69.46 | 69.80 | 66.52 | 66.58 | 111,757 | -3.00(-4.31%) |
Aug 25, 2022 | 67.37 | 69.65 | 67.37 | 69.58 | 125,071 | +2.33(+3.46%) |
Aug 24, 2022 | 66.18 | 67.31 | 66.18 | 67.25 | 129,555 | +0.71(+1.07%) |
Aug 23, 2022 | 68.19 | 68.19 | 65.59 | 66.54 | 159,799 | -1.86(-2.72%) |
Aug 22, 2022 | 70.00 | 70.43 | 68.38 | 68.40 | 160,110 | -1.96(-2.79%) |
Aug 19, 2022 | 71.97 | 71.97 | 70.05 | 70.36 | 162,633 | -1.80(-2.49%) |
Aug 18, 2022 | 72.71 | 73.26 | 71.92 | 72.16 | 132,498 | -0.69(-0.95%) |
Aug 17, 2022 | 74.50 | 74.97 | 72.81 | 72.85 | 151,053 | -2.65(-3.51%) |
Aug 16, 2022 | 75.93 | 76.17 | 75.17 | 75.50 | 64,904 | -0.72(-0.94%) |
Aug 15, 2022 | 74.21 | 76.52 | 74.14 | 76.22 | 153,462 | +1.46(+1.95%) |
Aug 12, 2022 | 73.78 | 75.05 | 73.54 | 74.76 | 125,163 | +1.29(+1.76%) |
Aug 11, 2022 | 73.33 | 74.36 | 73.33 | 73.47 | 120,420 | +1.02(+1.41%) |
Aug 10, 2022 | 71.98 | 72.93 | 70.72 | 72.45 | 133,008 | +1.64(+2.32%) |
Aug 09, 2022 | 72.89 | 73.17 | 70.65 | 70.81 | 138,019 | -1.90(-2.61%) |
Aug 08, 2022 | 71.39 | 73.18 | 71.39 | 72.71 | 178,905 | +1.75(+2.47%) |
Aug 05, 2022 | 69.23 | 71.26 | 69.16 | 70.96 | 138,433 | +0.80(+1.14%) |
Aug 04, 2022 | 71.57 | 71.66 | 69.75 | 70.16 | 98,437 | -1.41(-1.97%) |
Aug 03, 2022 | 70.20 | 72.10 | 69.55 | 71.57 | 189,868 | +1.58(+2.26%) |
Aug 02, 2022 | 70.03 | 71.20 | 69.63 | 69.99 | 126,867 | -0.09(-0.13%) |