Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 63.85 | 63.87 | 63.83 | 63.83 | 872 | +0.16(+0.26%) |
Oct 28, 2022 | 63.67 | 63.67 | 63.67 | 63.67 | 101 | +0.73(+1.16%) |
Oct 27, 2022 | 63.56 | 63.56 | 62.94 | 62.94 | 708 | +0.04(+0.07%) |
Oct 26, 2022 | 63.40 | 63.71 | 62.90 | 62.90 | 688 | +0.28(+0.45%) |
Oct 25, 2022 | 62.04 | 62.71 | 62.04 | 62.61 | 498 | +1.36(+2.22%) |
Oct 24, 2022 | 61.26 | 61.26 | 61.26 | 61.26 | 85 | +0.12(+0.20%) |
Oct 21, 2022 | 60.47 | 61.13 | 60.47 | 61.13 | 1,463 | +2.48(+4.23%) |
Oct 20, 2022 | 59.30 | 59.30 | 58.65 | 58.65 | 266 | -0.73(-1.23%) |
Oct 19, 2022 | 59.16 | 59.38 | 59.16 | 59.38 | 752 | -0.62(-1.03%) |
Oct 18, 2022 | 60.39 | 60.80 | 59.66 | 60.00 | 2,226 | +1.10(+1.87%) |
Oct 17, 2022 | 58.31 | 58.98 | 58.31 | 58.90 | 3,858 | +1.88(+3.31%) |
Oct 14, 2022 | 57.02 | 57.02 | 57.02 | 57.02 | 306 | -1.70(-2.89%) |
Oct 13, 2022 | 55.68 | 58.71 | 55.66 | 58.71 | 920 | +1.57(+2.74%) |
Oct 12, 2022 | 56.84 | 57.39 | 56.84 | 57.15 | 665 | -0.50(-0.87%) |
Oct 11, 2022 | 57.99 | 58.26 | 57.36 | 57.65 | 3,103 | -0.44(-0.75%) |
Oct 10, 2022 | 57.82 | 58.35 | 57.82 | 58.09 | 1,432 | +0.85(+1.48%) |
Oct 07, 2022 | 57.43 | 57.43 | 57.24 | 57.24 | 349 | -1.40(-2.39%) |
Oct 06, 2022 | 58.87 | 58.93 | 58.64 | 58.64 | 541 | -0.34(-0.58%) |
Oct 05, 2022 | 59.34 | 59.34 | 58.99 | 58.99 | 183 | -0.44(-0.73%) |
Oct 04, 2022 | 59.48 | 59.48 | 59.27 | 59.42 | 1,436 | +1.96(+3.42%) |
Oct 03, 2022 | 55.63 | 57.65 | 55.63 | 57.46 | 4,431 | +2.24(+4.05%) |
Sep 30, 2022 | 56.21 | 56.21 | 55.22 | 55.22 | 3,051 | -0.62(-1.11%) |
Sep 29, 2022 | 55.36 | 55.84 | 55.36 | 55.84 | 3,938 | -1.29(-2.26%) |
Sep 28, 2022 | 55.68 | 57.36 | 57.13 | 57.13 | 348 | +1.59(+2.86%) |
Sep 27, 2022 | 56.31 | 56.32 | 55.14 | 55.54 | 1,919 | +0.06(+0.11%) |
Sep 26, 2022 | 56.17 | 56.17 | 55.45 | 55.48 | 44,911 | -0.48(-0.85%) |
Sep 23, 2022 | 56.43 | 56.43 | 55.23 | 55.96 | 2,959 | -1.64(-2.85%) |
Sep 22, 2022 | 58.58 | 58.58 | 57.45 | 57.60 | 2,308 | -0.81(-1.39%) |
Sep 21, 2022 | 59.49 | 59.49 | 58.41 | 58.41 | 1,088 | -0.89(-1.49%) |
Sep 20, 2022 | 60.20 | 60.20 | 59.30 | 59.30 | 113 | -1.39(-2.30%) |
Sep 19, 2022 | 58.03 | 60.76 | 58.03 | 60.69 | 852 | +1.92(+3.26%) |
Sep 16, 2022 | 59.16 | 59.38 | 58.05 | 58.77 | 1,150 | -1.21(-2.02%) |
Sep 15, 2022 | 61.35 | 61.35 | 59.96 | 59.99 | 1,053 | -1.54(-2.50%) |
Sep 14, 2022 | 62.55 | 62.59 | 61.06 | 61.52 | 2,626 | -0.46(-0.74%) |
Sep 13, 2022 | 61.98 | 61.98 | 61.98 | 61.98 | 246 | -2.48(-3.85%) |
Sep 12, 2022 | 64.46 | 64.46 | 64.46 | 64.46 | 238 | +1.34(+2.12%) |
Sep 09, 2022 | 62.87 | 63.12 | 62.87 | 63.12 | 207 | +1.29(+2.08%) |
Sep 08, 2022 | 60.72 | 61.90 | 60.72 | 61.84 | 999 | +0.23(+0.37%) |
Sep 07, 2022 | 61.66 | 61.66 | 61.61 | 61.61 | 114 | +1.47(+2.44%) |
Sep 06, 2022 | 60.05 | 60.14 | 60.05 | 60.14 | 132 | -0.38(-0.62%) |
Sep 02, 2022 | 61.65 | 62.14 | 60.38 | 60.52 | 827 | -0.29(-0.48%) |
Sep 01, 2022 | 61.43 | 61.43 | 60.48 | 60.81 | 1,035 | -1.15(-1.86%) |
Aug 31, 2022 | 62.94 | 62.94 | 61.96 | 61.96 | 40,779 | -1.11(-1.76%) |
Aug 30, 2022 | 64.88 | 64.88 | 62.90 | 63.08 | 1,699 | -1.27(-1.97%) |
Aug 29, 2022 | 63.94 | 64.77 | 63.94 | 64.34 | 2,324 | -0.83(-1.27%) |
Aug 26, 2022 | 67.02 | 67.02 | 65.10 | 65.17 | 2,238 | -1.85(-2.76%) |
Aug 25, 2022 | 66.57 | 67.02 | 66.57 | 67.02 | 878 | +1.47(+2.25%) |
Aug 24, 2022 | 65.46 | 65.67 | 65.14 | 65.55 | 541 | +0.67(+1.04%) |
Aug 23, 2022 | 64.98 | 64.98 | 64.88 | 64.88 | 110 | +0.71(+1.10%) |
Aug 22, 2022 | 64.51 | 64.51 | 64.17 | 64.17 | 629 | -1.24(-1.89%) |
Aug 19, 2022 | 65.75 | 65.75 | 65.24 | 65.41 | 1,279 | -1.40(-2.10%) |
Aug 18, 2022 | 66.20 | 66.90 | 66.20 | 66.81 | 582 | +0.84(+1.27%) |
Aug 17, 2022 | 65.51 | 65.98 | 65.51 | 65.98 | 238 | -0.73(-1.09%) |
Aug 16, 2022 | 66.14 | 66.77 | 66.14 | 66.70 | 336 | +0.60(+0.91%) |
Aug 15, 2022 | 64.98 | 66.10 | 64.98 | 66.10 | 397 | +0.43(+0.66%) |
Aug 12, 2022 | 65.12 | 65.67 | 65.12 | 65.67 | 329 | +1.89(+2.96%) |
Aug 11, 2022 | 64.04 | 64.29 | 63.78 | 63.78 | 587 | +0.44(+0.69%) |
Aug 10, 2022 | 63.40 | 63.40 | 63.35 | 63.35 | 354 | +2.20(+3.60%) |
Aug 09, 2022 | 61.22 | 61.28 | 61.14 | 61.14 | 421 | -0.56(-0.91%) |
Aug 08, 2022 | 62.23 | 62.23 | 61.45 | 61.71 | 1,310 | +0.71(+1.16%) |
Aug 05, 2022 | 59.45 | 61.07 | 59.45 | 61.00 | 555 | +1.46(+2.45%) |
Aug 04, 2022 | 59.54 | 59.54 | 59.54 | 59.54 | 21 | -0.43(-0.72%) |
Aug 03, 2022 | 60.67 | 60.67 | 59.57 | 59.98 | 3,575 | -0.01(-0.02%) |
Aug 02, 2022 | 60.07 | 60.41 | 59.99 | 59.99 | 584 | -1.10(-1.79%) |