Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 61.75 | 62.05 | 61.18 | 61.57 | 385,786 | -0.50(-0.81%) |
Oct 28, 2022 | 60.49 | 62.13 | 60.20 | 62.07 | 589,393 | +1.50(+2.48%) |
Oct 27, 2022 | 61.37 | 61.82 | 60.46 | 60.57 | 501,147 | -0.36(-0.58%) |
Oct 26, 2022 | 60.64 | 62.42 | 60.48 | 60.93 | 276,086 | -0.17(-0.27%) |
Oct 25, 2022 | 59.50 | 61.23 | 59.50 | 61.10 | 508,370 | +1.80(+3.03%) |
Oct 24, 2022 | 58.91 | 59.52 | 57.93 | 59.30 | 314,548 | +0.42(+0.72%) |
Oct 21, 2022 | 56.99 | 58.99 | 56.67 | 58.87 | 348,870 | +1.68(+2.93%) |
Oct 20, 2022 | 57.46 | 58.80 | 57.04 | 57.20 | 304,295 | -0.27(-0.46%) |
Oct 19, 2022 | 57.71 | 58.31 | 56.96 | 57.46 | 452,193 | -0.70(-1.20%) |
Oct 18, 2022 | 58.94 | 59.23 | 57.46 | 58.16 | 291,446 | +0.93(+1.62%) |
Oct 17, 2022 | 56.88 | 57.61 | 56.88 | 57.24 | 575,827 | +1.73(+3.11%) |
Oct 14, 2022 | 57.99 | 58.22 | 55.39 | 55.51 | 668,293 | -1.79(-3.12%) |
Oct 13, 2022 | 54.48 | 57.70 | 53.89 | 57.30 | 804,914 | +0.92(+1.63%) |
Oct 12, 2022 | 56.43 | 56.74 | 55.71 | 56.38 | 327,723 | +0.04(+0.07%) |
Oct 11, 2022 | 57.07 | 57.51 | 55.75 | 56.34 | 308,181 | -1.08(-1.87%) |
Oct 10, 2022 | 58.77 | 58.81 | 56.73 | 57.41 | 671,778 | -1.32(-2.25%) |
Oct 07, 2022 | 59.85 | 59.99 | 58.35 | 58.74 | 697,865 | -2.19(-3.60%) |
Oct 06, 2022 | 60.89 | 61.95 | 60.45 | 60.93 | 436,171 | -0.25(-0.40%) |
Oct 05, 2022 | 60.21 | 61.55 | 59.60 | 61.17 | 673,758 | -0.13(-0.21%) |
Oct 04, 2022 | 59.90 | 61.34 | 59.90 | 61.30 | 1,020,302 | +2.99(+5.13%) |
Oct 03, 2022 | 57.22 | 58.74 | 56.58 | 58.31 | 533,941 | +1.67(+2.94%) |
Sep 30, 2022 | 57.39 | 58.42 | 56.59 | 56.64 | 318,219 | -1.25(-2.17%) |
Sep 29, 2022 | 58.62 | 58.63 | 57.26 | 57.90 | 425,530 | -1.76(-2.95%) |
Sep 28, 2022 | 58.10 | 59.94 | 57.90 | 59.65 | 463,778 | +1.70(+2.93%) |
Sep 27, 2022 | 58.59 | 59.09 | 57.29 | 57.96 | 1,184,478 | +0.42(+0.74%) |
Sep 26, 2022 | 58.30 | 59.33 | 57.48 | 57.53 | 429,594 | -0.74(-1.27%) |
Sep 23, 2022 | 58.63 | 58.83 | 57.23 | 58.27 | 364,611 | -1.28(-2.15%) |
Sep 22, 2022 | 61.17 | 61.42 | 59.32 | 59.56 | 742,001 | -1.80(-2.93%) |
Sep 21, 2022 | 62.97 | 63.95 | 61.34 | 61.35 | 545,090 | -1.36(-2.17%) |
Sep 20, 2022 | 63.31 | 63.45 | 62.31 | 62.71 | 175,072 | -1.23(-1.93%) |
Sep 19, 2022 | 62.54 | 64.03 | 62.54 | 63.95 | 347,159 | +0.66(+1.05%) |
Sep 16, 2022 | 63.01 | 63.44 | 62.32 | 63.29 | 364,920 | -0.79(-1.23%) |
Sep 15, 2022 | 64.13 | 65.62 | 63.82 | 64.07 | 183,609 | -0.48(-0.75%) |
Sep 14, 2022 | 64.25 | 64.72 | 63.38 | 64.56 | 189,304 | +0.45(+0.71%) |
Sep 13, 2022 | 65.10 | 65.51 | 63.88 | 64.10 | 359,350 | -3.45(-5.11%) |
Sep 12, 2022 | 67.22 | 67.79 | 66.86 | 67.55 | 406,112 | +0.76(+1.14%) |
Sep 09, 2022 | 66.01 | 66.95 | 66.01 | 66.80 | 354,582 | +1.41(+2.16%) |
Sep 08, 2022 | 63.63 | 65.40 | 63.38 | 65.39 | 354,895 | +1.05(+1.64%) |
Sep 07, 2022 | 62.45 | 64.52 | 62.45 | 64.33 | 346,587 | +1.83(+2.93%) |
Sep 06, 2022 | 63.04 | 63.15 | 61.71 | 62.50 | 241,789 | -0.32(-0.50%) |
Sep 02, 2022 | 64.14 | 64.40 | 62.47 | 62.81 | 298,745 | -0.41(-0.65%) |
Sep 01, 2022 | 62.72 | 63.26 | 61.53 | 63.23 | 837,101 | -0.35(-0.54%) |
Aug 31, 2022 | 64.61 | 65.00 | 63.49 | 63.57 | 392,106 | -0.64(-1.00%) |
Aug 30, 2022 | 65.32 | 65.66 | 63.46 | 64.21 | 593,684 | -0.62(-0.96%) |
Aug 29, 2022 | 64.69 | 65.56 | 64.56 | 64.83 | 1,100,782 | -0.64(-0.98%) |
Aug 26, 2022 | 68.70 | 68.79 | 65.46 | 65.47 | 441,210 | -3.11(-4.53%) |
Aug 25, 2022 | 67.36 | 68.60 | 67.30 | 68.58 | 168,425 | +1.70(+2.54%) |
Aug 24, 2022 | 66.19 | 67.35 | 66.05 | 66.88 | 212,057 | +0.74(+1.12%) |
Aug 23, 2022 | 65.85 | 66.93 | 65.85 | 66.14 | 334,228 | +0.32(+0.48%) |
Aug 22, 2022 | 66.68 | 66.77 | 65.64 | 65.83 | 399,995 | -2.27(-3.33%) |
Aug 19, 2022 | 69.44 | 69.44 | 67.85 | 68.10 | 260,422 | -2.06(-2.94%) |
Aug 18, 2022 | 69.84 | 70.35 | 69.56 | 70.16 | 291,627 | +0.36(+0.52%) |
Aug 17, 2022 | 70.08 | 70.40 | 69.17 | 69.79 | 1,022,878 | -1.38(-1.94%) |
Aug 16, 2022 | 70.97 | 71.62 | 70.21 | 71.17 | 139,936 | -0.04(-0.06%) |
Aug 15, 2022 | 70.54 | 71.41 | 70.54 | 71.21 | 127,207 | +0.11(+0.15%) |
Aug 12, 2022 | 69.97 | 71.10 | 69.71 | 71.10 | 355,524 | +1.64(+2.36%) |
Aug 11, 2022 | 70.25 | 70.95 | 69.30 | 69.47 | 1,128,700 | +0.15(+0.21%) |
Aug 10, 2022 | 68.66 | 69.51 | 68.38 | 69.32 | 366,423 | +2.48(+3.72%) |
Aug 09, 2022 | 67.81 | 67.81 | 66.40 | 66.83 | 141,118 | -1.61(-2.35%) |
Aug 08, 2022 | 68.60 | 69.53 | 68.20 | 68.44 | 429,709 | +0.12(+0.17%) |
Aug 05, 2022 | 67.41 | 68.82 | 67.39 | 68.32 | 205,966 | -0.11(-0.16%) |
Aug 04, 2022 | 68.03 | 68.52 | 67.74 | 68.43 | 539,099 | +0.28(+0.40%) |
Aug 03, 2022 | 67.33 | 68.33 | 67.03 | 68.16 | 196,408 | +1.12(+1.68%) |
Aug 02, 2022 | 66.48 | 67.91 | 66.29 | 67.03 | 196,692 | +0.04(+0.06%) |