Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 58.72 | 59.35 | 58.25 | 59.14 | 906,070 | +0.43(+0.73%) |
Oct 28, 2022 | 57.99 | 58.76 | 57.72 | 58.72 | 252,470 | +1.13(+1.96%) |
Oct 27, 2022 | 57.27 | 58.48 | 57.27 | 57.59 | 198,127 | +0.68(+1.20%) |
Oct 26, 2022 | 57.31 | 57.85 | 56.49 | 56.91 | 210,327 | -0.03(-0.05%) |
Oct 25, 2022 | 56.51 | 57.44 | 56.27 | 56.94 | 333,564 | -0.22(-0.38%) |
Oct 24, 2022 | 58.20 | 58.50 | 56.88 | 57.15 | 314,102 | -0.58(-1.00%) |
Oct 21, 2022 | 57.04 | 57.90 | 56.09 | 57.73 | 310,418 | +0.84(+1.48%) |
Oct 20, 2022 | 59.76 | 59.76 | 56.65 | 56.89 | 375,602 | -2.93(-4.89%) |
Oct 19, 2022 | 60.04 | 60.74 | 59.17 | 59.81 | 324,058 | -0.72(-1.19%) |
Oct 18, 2022 | 61.28 | 61.31 | 60.24 | 60.53 | 230,143 | +0.20(+0.33%) |
Oct 17, 2022 | 60.35 | 60.51 | 59.64 | 60.34 | 208,653 | +0.76(+1.27%) |
Oct 14, 2022 | 60.35 | 60.74 | 59.24 | 59.58 | 189,367 | -0.13(-0.22%) |
Oct 13, 2022 | 57.00 | 60.05 | 56.87 | 59.71 | 191,638 | +1.97(+3.41%) |
Oct 12, 2022 | 58.23 | 58.72 | 57.45 | 57.74 | 200,659 | -0.57(-0.97%) |
Oct 11, 2022 | 57.63 | 58.76 | 57.49 | 58.31 | 272,526 | +0.71(+1.23%) |
Oct 10, 2022 | 57.84 | 58.02 | 57.39 | 57.60 | 146,976 | +0.19(+0.33%) |
Oct 07, 2022 | 58.41 | 58.41 | 57.30 | 57.41 | 211,860 | -1.45(-2.46%) |
Oct 06, 2022 | 58.98 | 59.18 | 58.51 | 58.86 | 146,001 | -0.23(-0.38%) |
Oct 05, 2022 | 58.66 | 59.70 | 58.66 | 59.09 | 196,810 | -0.43(-0.72%) |
Oct 04, 2022 | 58.36 | 59.82 | 58.36 | 59.51 | 220,197 | +1.71(+2.95%) |
Oct 03, 2022 | 57.25 | 58.24 | 56.84 | 57.81 | 249,210 | +0.89(+1.56%) |
Sep 30, 2022 | 57.94 | 58.40 | 56.85 | 56.92 | 364,068 | -0.84(-1.46%) |
Sep 29, 2022 | 58.38 | 58.40 | 57.30 | 57.76 | 277,916 | -0.94(-1.60%) |
Sep 28, 2022 | 59.00 | 59.37 | 58.27 | 58.70 | 411,373 | -0.06(-0.10%) |
Sep 27, 2022 | 61.31 | 61.43 | 58.62 | 58.75 | 322,402 | -2.07(-3.40%) |
Sep 26, 2022 | 60.22 | 61.26 | 60.03 | 60.82 | 261,375 | +0.27(+0.44%) |
Sep 23, 2022 | 60.28 | 60.62 | 59.77 | 60.55 | 213,096 | -0.09(-0.16%) |
Sep 22, 2022 | 61.13 | 61.13 | 60.11 | 60.65 | 154,616 | -0.58(-0.94%) |
Sep 21, 2022 | 62.83 | 62.83 | 61.23 | 61.23 | 260,863 | -1.04(-1.67%) |
Sep 20, 2022 | 61.28 | 62.53 | 61.28 | 62.27 | 248,543 | +0.45(+0.74%) |
Sep 19, 2022 | 60.19 | 62.13 | 60.19 | 61.81 | 202,556 | +1.33(+2.19%) |
Sep 16, 2022 | 59.74 | 60.63 | 59.09 | 60.49 | 605,460 | +0.45(+0.76%) |
Sep 15, 2022 | 59.44 | 60.57 | 59.14 | 60.03 | 190,553 | +0.58(+0.97%) |
Sep 14, 2022 | 59.52 | 59.64 | 58.84 | 59.45 | 240,996 | -0.17(-0.29%) |
Sep 13, 2022 | 60.87 | 60.89 | 59.28 | 59.63 | 244,291 | -1.98(-3.22%) |
Sep 12, 2022 | 61.33 | 61.65 | 60.78 | 61.61 | 253,591 | +0.47(+0.77%) |
Sep 09, 2022 | 60.67 | 61.49 | 60.43 | 61.14 | 179,975 | +0.56(+0.93%) |
Sep 08, 2022 | 60.05 | 60.71 | 59.72 | 60.58 | 208,318 | +0.26(+0.44%) |
Sep 07, 2022 | 59.62 | 60.34 | 59.44 | 60.31 | 224,733 | +0.56(+0.93%) |
Sep 06, 2022 | 61.06 | 60.61 | 59.16 | 59.76 | 212,285 | -1.20(-1.98%) |
Sep 02, 2022 | 61.80 | 62.17 | 60.64 | 60.96 | 144,661 | -0.43(-0.70%) |
Sep 01, 2022 | 61.57 | 61.70 | 61.03 | 61.39 | 158,000 | -0.11(-0.18%) |
Aug 31, 2022 | 62.02 | 62.02 | 61.22 | 61.51 | 148,986 | -0.53(-0.85%) |
Aug 30, 2022 | 62.27 | 62.42 | 61.59 | 62.03 | 149,028 | -0.02(-0.03%) |
Aug 29, 2022 | 63.00 | 63.00 | 61.99 | 62.05 | 193,432 | -1.51(-2.37%) |
Aug 26, 2022 | 64.43 | 64.61 | 63.45 | 63.56 | 234,498 | -0.54(-0.84%) |
Aug 25, 2022 | 63.47 | 64.21 | 63.24 | 64.09 | 178,850 | +0.70(+1.10%) |
Aug 24, 2022 | 63.60 | 63.73 | 62.69 | 63.40 | 160,612 | -0.51(-0.79%) |
Aug 23, 2022 | 64.59 | 65.44 | 63.91 | 63.91 | 136,334 | -0.69(-1.06%) |
Aug 22, 2022 | 65.70 | 65.70 | 64.43 | 64.59 | 179,478 | -1.75(-2.64%) |
Aug 19, 2022 | 67.19 | 67.19 | 65.97 | 66.34 | 227,806 | -1.04(-1.55%) |
Aug 18, 2022 | 67.93 | 67.93 | 67.14 | 67.39 | 147,495 | -0.54(-0.79%) |
Aug 17, 2022 | 67.56 | 68.28 | 67.44 | 67.92 | 157,904 | -0.30(-0.44%) |
Aug 16, 2022 | 67.26 | 68.54 | 67.26 | 68.22 | 172,882 | +0.51(+0.75%) |
Aug 15, 2022 | 66.71 | 67.73 | 66.53 | 67.72 | 138,862 | +0.49(+0.73%) |
Aug 12, 2022 | 66.23 | 67.26 | 66.08 | 67.23 | 128,183 | +1.10(+1.66%) |
Aug 11, 2022 | 65.84 | 66.14 | 65.18 | 66.13 | 126,917 | +1.03(+1.58%) |
Aug 10, 2022 | 65.23 | 65.52 | 64.95 | 65.10 | 172,620 | +0.70(+1.08%) |
Aug 09, 2022 | 64.32 | 64.41 | 63.84 | 64.40 | 153,556 | +0.44(+0.69%) |
Aug 08, 2022 | 64.27 | 64.44 | 63.63 | 63.96 | 121,795 | -0.15(-0.23%) |
Aug 05, 2022 | 63.50 | 64.34 | 63.35 | 64.11 | 134,232 | +0.42(+0.66%) |
Aug 04, 2022 | 64.65 | 64.82 | 63.58 | 63.69 | 130,214 | -0.97(-1.50%) |
Aug 03, 2022 | 64.12 | 65.17 | 63.49 | 64.66 | 268,131 | +0.86(+1.34%) |
Aug 02, 2022 | 64.01 | 64.33 | 63.63 | 63.80 | 170,691 | -0.24(-0.37%) |