Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 63.56 | 64.49 | 63.42 | 64.33 | 555,362 | +0.33(+0.51%) |
Oct 28, 2022 | 62.51 | 64.19 | 62.51 | 64.00 | 546,770 | +1.25(+2.00%) |
Oct 27, 2022 | 62.70 | 63.54 | 62.44 | 62.74 | 634,530 | +0.46(+0.73%) |
Oct 26, 2022 | 62.41 | 62.72 | 61.77 | 62.29 | 462,702 | +0.21(+0.35%) |
Oct 25, 2022 | 61.31 | 62.30 | 61.25 | 62.07 | 812,046 | +0.95(+1.56%) |
Oct 24, 2022 | 61.40 | 61.51 | 60.73 | 61.12 | 584,309 | +0.21(+0.35%) |
Oct 21, 2022 | 60.27 | 60.93 | 59.42 | 60.91 | 663,741 | +0.86(+1.43%) |
Oct 20, 2022 | 60.17 | 61.19 | 59.83 | 60.05 | 538,525 | -0.22(-0.37%) |
Oct 19, 2022 | 60.83 | 61.04 | 59.70 | 60.27 | 673,096 | -1.07(-1.75%) |
Oct 18, 2022 | 60.90 | 61.61 | 60.57 | 61.34 | 752,921 | +1.19(+1.99%) |
Oct 17, 2022 | 60.16 | 61.04 | 59.84 | 60.15 | 894,012 | +0.91(+1.54%) |
Oct 14, 2022 | 62.34 | 62.63 | 59.10 | 59.24 | 764,939 | -2.24(-3.64%) |
Oct 13, 2022 | 60.36 | 61.60 | 59.80 | 61.47 | 611,722 | +0.35(+0.56%) |
Oct 12, 2022 | 60.82 | 61.57 | 59.90 | 61.13 | 600,508 | +0.26(+0.43%) |
Oct 11, 2022 | 59.62 | 60.98 | 59.45 | 60.87 | 784,582 | +0.95(+1.59%) |
Oct 10, 2022 | 60.67 | 61.02 | 59.90 | 59.92 | 898,836 | -0.64(-1.06%) |
Oct 07, 2022 | 59.66 | 61.27 | 59.38 | 60.56 | 895,305 | +0.59(+0.98%) |
Oct 06, 2022 | 61.47 | 61.47 | 59.80 | 59.97 | 649,969 | -1.39(-2.27%) |
Oct 05, 2022 | 61.81 | 61.86 | 60.17 | 61.36 | 1,072,044 | -0.92(-1.48%) |
Oct 04, 2022 | 63.48 | 64.05 | 61.96 | 62.29 | 1,326,157 | -0.79(-1.26%) |
Oct 03, 2022 | 63.70 | 63.70 | 61.89 | 63.08 | 1,004,850 | +0.03(+0.04%) |
Sep 30, 2022 | 61.77 | 63.42 | 61.60 | 63.05 | 2,731,586 | +1.72(+2.80%) |
Sep 29, 2022 | 61.65 | 61.71 | 60.57 | 61.33 | 3,619,608 | -2.96(-4.61%) |
Sep 28, 2022 | 63.67 | 64.60 | 62.77 | 64.30 | 949,074 | +1.06(+1.68%) |
Sep 27, 2022 | 64.71 | 65.08 | 63.19 | 63.24 | 687,427 | -1.26(-1.96%) |
Sep 26, 2022 | 65.80 | 65.88 | 63.85 | 64.50 | 935,089 | -1.66(-2.52%) |
Sep 23, 2022 | 65.35 | 66.75 | 65.35 | 66.17 | 1,051,997 | +0.25(+0.38%) |
Sep 22, 2022 | 65.64 | 66.05 | 64.87 | 65.92 | 754,561 | +0.08(+0.13%) |
Sep 21, 2022 | 66.13 | 67.20 | 65.80 | 65.83 | 479,218 | +0.09(+0.14%) |
Sep 20, 2022 | 67.01 | 67.01 | 65.56 | 65.74 | 589,006 | -1.81(-2.68%) |
Sep 19, 2022 | 67.06 | 67.65 | 66.60 | 67.55 | 900,345 | -0.06(-0.08%) |
Sep 16, 2022 | 66.50 | 68.02 | 66.26 | 67.61 | 3,770,036 | +0.56(+0.83%) |
Sep 15, 2022 | 68.33 | 69.05 | 66.98 | 67.05 | 968,792 | -1.26(-1.85%) |
Sep 14, 2022 | 69.31 | 69.54 | 67.73 | 68.31 | 1,016,728 | -0.64(-0.93%) |
Sep 13, 2022 | 69.30 | 70.03 | 68.70 | 68.96 | 537,130 | -1.49(-2.11%) |
Sep 12, 2022 | 69.49 | 70.76 | 69.49 | 70.44 | 748,701 | +0.93(+1.34%) |
Sep 09, 2022 | 69.25 | 69.74 | 68.69 | 69.51 | 914,251 | +0.33(+0.48%) |
Sep 08, 2022 | 70.54 | 70.72 | 69.15 | 69.18 | 848,070 | -1.71(-2.41%) |
Sep 07, 2022 | 70.64 | 71.01 | 70.47 | 70.89 | 664,423 | +0.11(+0.16%) |
Sep 06, 2022 | 69.92 | 71.04 | 69.90 | 70.78 | 1,178,497 | +1.88(+2.73%) |
Sep 02, 2022 | 70.47 | 70.47 | 68.69 | 68.90 | 849,173 | -1.00(-1.44%) |
Sep 01, 2022 | 69.45 | 70.05 | 69.33 | 69.90 | 575,361 | -0.13(-0.19%) |
Aug 31, 2022 | 70.85 | 71.28 | 69.97 | 70.03 | 834,371 | -0.60(-0.86%) |
Aug 30, 2022 | 72.00 | 72.00 | 70.50 | 70.64 | 387,302 | -0.99(-1.38%) |
Aug 29, 2022 | 71.12 | 72.05 | 70.69 | 71.63 | 409,646 | +0.20(+0.29%) |
Aug 26, 2022 | 72.44 | 72.52 | 71.35 | 71.43 | 465,645 | -1.08(-1.48%) |
Aug 25, 2022 | 72.27 | 72.69 | 72.01 | 72.50 | 391,184 | +0.34(+0.48%) |
Aug 24, 2022 | 71.98 | 72.49 | 71.93 | 72.16 | 380,406 | +0.18(+0.24%) |
Aug 23, 2022 | 73.12 | 73.12 | 71.44 | 71.98 | 626,883 | -0.96(-1.32%) |
Aug 22, 2022 | 73.35 | 73.44 | 72.63 | 72.95 | 482,647 | -0.57(-0.78%) |
Aug 19, 2022 | 73.37 | 73.79 | 73.03 | 73.52 | 475,514 | -0.06(-0.08%) |
Aug 18, 2022 | 74.11 | 74.43 | 73.48 | 73.58 | 349,831 | -0.53(-0.71%) |
Aug 17, 2022 | 73.94 | 74.50 | 73.50 | 74.11 | 467,137 | -0.13(-0.17%) |
Aug 16, 2022 | 74.44 | 74.57 | 73.94 | 74.24 | 463,604 | -0.25(-0.34%) |
Aug 15, 2022 | 73.22 | 74.51 | 73.04 | 74.49 | 777,578 | +1.28(+1.75%) |
Aug 12, 2022 | 73.16 | 73.51 | 72.61 | 73.21 | 647,232 | +0.43(+0.59%) |
Aug 11, 2022 | 72.41 | 73.21 | 72.21 | 72.78 | 590,663 | +0.36(+0.50%) |
Aug 10, 2022 | 72.56 | 72.67 | 71.71 | 72.42 | 497,679 | +0.27(+0.37%) |
Aug 09, 2022 | 71.96 | 72.32 | 71.71 | 72.15 | 560,350 | +0.33(+0.46%) |
Aug 08, 2022 | 71.43 | 72.09 | 71.23 | 71.82 | 409,354 | +0.62(+0.87%) |
Aug 05, 2022 | 69.99 | 71.22 | 69.91 | 71.19 | 543,503 | +0.87(+1.24%) |
Aug 04, 2022 | 70.87 | 71.12 | 70.05 | 70.32 | 806,757 | -0.35(-0.50%) |
Aug 03, 2022 | 73.99 | 74.14 | 70.49 | 70.68 | 860,739 | -1.52(-2.11%) |
Aug 02, 2022 | 73.02 | 73.29 | 71.82 | 72.20 | 800,596 | -0.63(-0.87%) |