Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 55.85 | 56.27 | 55.85 | 55.98 | 23,339 | -0.19(-0.33%) |
Oct 28, 2022 | 54.86 | 56.21 | 54.86 | 56.17 | 28,929 | +1.44(+2.64%) |
Oct 27, 2022 | 54.71 | 55.35 | 54.69 | 54.72 | 60,539 | +0.41(+0.75%) |
Oct 26, 2022 | 54.47 | 54.87 | 54.30 | 54.32 | 15,610 | +0.06(+0.11%) |
Oct 25, 2022 | 53.38 | 54.34 | 53.38 | 54.26 | 17,907 | +0.61(+1.14%) |
Oct 24, 2022 | 52.97 | 53.81 | 52.97 | 53.65 | 123,965 | +0.97(+1.84%) |
Oct 21, 2022 | 51.26 | 52.68 | 51.22 | 52.68 | 20,005 | +1.26(+2.44%) |
Oct 20, 2022 | 52.20 | 52.75 | 51.32 | 51.42 | 36,307 | -1.14(-2.16%) |
Oct 19, 2022 | 53.04 | 53.49 | 52.29 | 52.56 | 19,264 | -1.02(-1.90%) |
Oct 18, 2022 | 54.03 | 54.13 | 53.05 | 53.58 | 22,378 | +0.72(+1.37%) |
Oct 17, 2022 | 52.65 | 52.98 | 52.61 | 52.86 | 17,938 | +1.19(+2.30%) |
Oct 14, 2022 | 53.47 | 53.57 | 51.55 | 51.67 | 18,472 | -1.31(-2.48%) |
Oct 13, 2022 | 50.04 | 53.12 | 49.80 | 52.98 | 47,097 | +2.00(+3.92%) |
Oct 12, 2022 | 51.23 | 51.54 | 50.97 | 50.99 | 26,099 | -0.27(-0.52%) |
Oct 11, 2022 | 51.45 | 52.04 | 51.17 | 51.25 | 36,383 | -0.53(-1.03%) |
Oct 10, 2022 | 52.14 | 52.34 | 51.47 | 51.79 | 25,413 | -0.15(-0.29%) |
Oct 07, 2022 | 52.43 | 52.43 | 51.59 | 51.94 | 23,014 | -1.21(-2.27%) |
Oct 06, 2022 | 53.58 | 53.72 | 53.04 | 53.14 | 39,758 | -0.60(-1.12%) |
Oct 05, 2022 | 53.37 | 54.01 | 53.26 | 53.75 | 63,227 | -0.39(-0.71%) |
Oct 04, 2022 | 52.84 | 54.17 | 52.84 | 54.13 | 179,191 | +2.01(+3.85%) |
Oct 03, 2022 | 51.27 | 52.35 | 50.49 | 52.12 | 32,253 | +1.48(+2.93%) |
Sep 30, 2022 | 50.92 | 51.68 | 50.55 | 50.64 | 51,938 | -0.44(-0.85%) |
Sep 29, 2022 | 51.09 | 51.24 | 50.41 | 51.08 | 55,711 | -0.57(-1.11%) |
Sep 28, 2022 | 50.89 | 51.91 | 50.80 | 51.65 | 74,219 | +0.96(+1.89%) |
Sep 27, 2022 | 51.43 | 51.45 | 50.20 | 50.69 | 338,189 | -0.22(-0.43%) |
Sep 26, 2022 | 51.37 | 51.79 | 50.66 | 50.91 | 39,064 | -0.83(-1.61%) |
Sep 23, 2022 | 52.23 | 52.23 | 51.05 | 51.74 | 61,928 | -0.84(-1.60%) |
Sep 22, 2022 | 53.64 | 53.64 | 52.53 | 52.58 | 32,172 | -1.10(-2.04%) |
Sep 21, 2022 | 55.02 | 55.29 | 53.67 | 53.68 | 26,458 | -0.98(-1.79%) |
Sep 20, 2022 | 54.98 | 55.08 | 54.18 | 54.66 | 32,580 | -0.81(-1.46%) |
Sep 19, 2022 | 54.37 | 55.48 | 54.29 | 55.47 | 40,819 | +0.56(+1.01%) |
Sep 16, 2022 | 55.11 | 55.11 | 54.48 | 54.91 | 92,895 | -0.67(-1.20%) |
Sep 15, 2022 | 55.52 | 56.21 | 55.46 | 55.58 | 25,382 | +0.17(+0.30%) |
Sep 14, 2022 | 55.67 | 55.67 | 54.90 | 55.41 | 44,249 | -0.18(-0.32%) |
Sep 13, 2022 | 56.68 | 56.68 | 55.44 | 55.59 | 50,312 | -2.12(-3.68%) |
Sep 12, 2022 | 57.42 | 57.96 | 57.40 | 57.71 | 14,165 | +0.47(+0.82%) |
Sep 09, 2022 | 57.07 | 57.35 | 57.07 | 57.24 | 19,384 | +0.55(+0.97%) |
Sep 08, 2022 | 55.36 | 56.70 | 55.19 | 56.69 | 26,257 | +1.03(+1.86%) |
Sep 07, 2022 | 54.64 | 55.73 | 54.55 | 55.66 | 97,912 | +1.23(+2.26%) |
Sep 06, 2022 | 54.92 | 54.92 | 54.00 | 54.43 | 35,653 | -0.12(-0.22%) |
Sep 02, 2022 | 55.50 | 55.97 | 54.31 | 54.55 | 33,159 | -0.35(-0.64%) |
Sep 01, 2022 | 54.23 | 54.93 | 53.90 | 54.90 | 44,025 | +0.12(+0.22%) |
Aug 31, 2022 | 55.43 | 55.50 | 54.78 | 54.78 | 19,244 | -0.31(-0.57%) |
Aug 30, 2022 | 55.63 | 55.64 | 54.90 | 55.10 | 24,464 | -0.33(-0.60%) |
Aug 29, 2022 | 55.59 | 55.82 | 55.15 | 55.43 | 33,659 | -0.49(-0.88%) |
Aug 26, 2022 | 57.77 | 57.77 | 55.92 | 55.92 | 39,064 | -1.67(-2.90%) |
Aug 25, 2022 | 57.05 | 57.62 | 57.05 | 57.60 | 16,850 | +0.85(+1.49%) |
Aug 24, 2022 | 56.55 | 56.92 | 56.50 | 56.75 | 16,381 | +0.18(+0.31%) |
Aug 23, 2022 | 56.73 | 57.10 | 56.55 | 56.57 | 13,810 | -0.17(-0.29%) |
Aug 22, 2022 | 57.20 | 57.20 | 56.67 | 56.74 | 53,583 | -1.33(-2.29%) |
Aug 19, 2022 | 58.84 | 58.84 | 57.90 | 58.07 | 30,095 | -1.15(-1.94%) |
Aug 18, 2022 | 58.98 | 59.27 | 58.86 | 59.22 | 86,081 | +0.20(+0.33%) |
Aug 17, 2022 | 58.92 | 59.24 | 58.63 | 59.02 | 14,186 | -0.30(-0.50%) |
Aug 16, 2022 | 58.67 | 59.53 | 58.67 | 59.32 | 61,799 | +0.39(+0.67%) |
Aug 15, 2022 | 58.54 | 59.05 | 58.50 | 58.92 | 17,817 | -0.04(-0.07%) |
Aug 12, 2022 | 58.31 | 58.98 | 58.26 | 58.96 | 157,316 | +0.93(+1.61%) |
Aug 11, 2022 | 57.87 | 58.38 | 57.84 | 58.03 | 27,045 | +0.63(+1.10%) |
Aug 10, 2022 | 56.73 | 57.52 | 56.73 | 57.40 | 107,139 | +1.47(+2.62%) |
Aug 09, 2022 | 55.86 | 56.00 | 55.68 | 55.93 | 146,156 | +0.26(+0.46%) |
Aug 08, 2022 | 55.94 | 56.15 | 55.64 | 55.68 | 21,597 | +0.14(+0.25%) |
Aug 05, 2022 | 54.94 | 55.72 | 54.94 | 55.54 | 94,577 | +0.32(+0.59%) |
Aug 04, 2022 | 55.32 | 55.44 | 55.18 | 55.22 | 24,350 | -0.21(-0.37%) |
Aug 03, 2022 | 55.06 | 55.54 | 54.91 | 55.42 | 24,444 | +0.77(+1.40%) |
Aug 02, 2022 | 54.84 | 55.33 | 54.60 | 54.65 | 15,262 | -0.46(-0.84%) |