Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 58.71 | 58.84 | 58.20 | 58.64 | 2,083,813 | -0.32(-0.54%) |
Oct 28, 2022 | 56.69 | 59.03 | 56.63 | 58.96 | 1,043,269 | +1.92(+3.37%) |
Oct 27, 2022 | 57.09 | 58.15 | 56.60 | 57.04 | 1,265,560 | -0.12(-0.21%) |
Oct 26, 2022 | 56.35 | 58.57 | 56.22 | 57.16 | 2,121,485 | +0.38(+0.66%) |
Oct 25, 2022 | 54.22 | 58.17 | 53.17 | 56.78 | 2,265,575 | +0.68(+1.22%) |
Oct 24, 2022 | 55.87 | 56.55 | 55.23 | 56.10 | 2,077,189 | +0.88(+1.59%) |
Oct 21, 2022 | 54.40 | 55.44 | 53.46 | 55.22 | 1,119,692 | +0.81(+1.49%) |
Oct 20, 2022 | 55.41 | 55.76 | 53.88 | 54.41 | 1,492,828 | -0.95(-1.72%) |
Oct 19, 2022 | 56.57 | 56.89 | 54.68 | 55.36 | 1,374,185 | -2.00(-3.48%) |
Oct 18, 2022 | 58.07 | 58.82 | 56.99 | 57.35 | 1,329,709 | +0.50(+0.89%) |
Oct 17, 2022 | 55.85 | 57.34 | 55.72 | 56.85 | 1,284,608 | +2.27(+4.15%) |
Oct 14, 2022 | 57.75 | 58.26 | 54.58 | 54.58 | 1,558,092 | -2.29(-4.02%) |
Oct 13, 2022 | 54.44 | 57.18 | 53.45 | 56.87 | 1,389,561 | +0.86(+1.54%) |
Oct 12, 2022 | 55.19 | 56.60 | 54.59 | 56.01 | 1,393,533 | +0.85(+1.54%) |
Oct 11, 2022 | 56.33 | 56.42 | 54.67 | 55.16 | 1,041,234 | -1.05(-1.87%) |
Oct 10, 2022 | 57.21 | 57.35 | 55.65 | 56.21 | 1,376,100 | -0.92(-1.61%) |
Oct 07, 2022 | 58.59 | 58.78 | 56.76 | 57.13 | 1,879,532 | -2.40(-4.04%) |
Oct 06, 2022 | 61.13 | 61.41 | 59.52 | 59.53 | 1,570,462 | -1.85(-3.01%) |
Oct 05, 2022 | 61.71 | 62.03 | 60.33 | 61.38 | 1,258,483 | -1.12(-1.79%) |
Oct 04, 2022 | 60.75 | 63.25 | 60.75 | 62.50 | 1,289,397 | +2.51(+4.19%) |
Oct 03, 2022 | 59.54 | 60.42 | 58.78 | 59.99 | 1,792,041 | +1.13(+1.92%) |
Sep 30, 2022 | 58.84 | 60.32 | 58.38 | 58.86 | 1,939,829 | -0.17(-0.28%) |
Sep 29, 2022 | 60.09 | 60.18 | 58.55 | 59.03 | 1,847,023 | -1.68(-2.77%) |
Sep 28, 2022 | 60.01 | 60.95 | 59.35 | 60.71 | 1,416,828 | +1.39(+2.33%) |
Sep 27, 2022 | 61.91 | 62.00 | 58.91 | 59.32 | 1,668,133 | -2.09(-3.40%) |
Sep 26, 2022 | 62.52 | 63.19 | 61.29 | 61.41 | 1,210,178 | -1.09(-1.74%) |
Sep 23, 2022 | 63.07 | 63.34 | 61.41 | 62.50 | 1,496,517 | -0.48(-0.77%) |
Sep 22, 2022 | 63.52 | 64.09 | 62.14 | 62.98 | 1,422,272 | -1.33(-2.06%) |
Sep 21, 2022 | 65.47 | 66.39 | 64.29 | 64.31 | 1,358,288 | -0.49(-0.76%) |
Sep 20, 2022 | 64.65 | 64.96 | 63.59 | 64.80 | 2,228,252 | -0.61(-0.94%) |
Sep 19, 2022 | 65.36 | 66.52 | 64.86 | 65.42 | 1,788,050 | -0.51(-0.78%) |
Sep 16, 2022 | 66.36 | 66.56 | 65.29 | 65.93 | 4,174,287 | -1.81(-2.67%) |
Sep 15, 2022 | 68.93 | 70.09 | 67.54 | 67.74 | 2,573,438 | -1.59(-2.30%) |
Sep 14, 2022 | 72.10 | 72.23 | 68.74 | 69.34 | 2,169,504 | -2.93(-4.05%) |
Sep 13, 2022 | 74.70 | 74.89 | 72.21 | 72.26 | 1,676,447 | -4.29(-5.61%) |
Sep 12, 2022 | 76.53 | 77.08 | 76.08 | 76.56 | 1,693,143 | +0.54(+0.72%) |
Sep 09, 2022 | 76.20 | 76.82 | 75.94 | 76.01 | 1,270,803 | +0.32(+0.42%) |
Sep 08, 2022 | 74.75 | 76.22 | 74.48 | 75.70 | 1,085,903 | +0.24(+0.31%) |
Sep 07, 2022 | 73.85 | 75.79 | 73.69 | 75.46 | 1,198,893 | +1.68(+2.28%) |
Sep 06, 2022 | 73.68 | 74.12 | 72.63 | 73.78 | 865,385 | +0.76(+1.04%) |
Sep 02, 2022 | 74.92 | 75.13 | 72.59 | 73.02 | 913,127 | -0.85(-1.15%) |
Sep 01, 2022 | 72.59 | 73.95 | 72.27 | 73.87 | 939,364 | +0.78(+1.07%) |
Aug 31, 2022 | 75.24 | 75.70 | 72.81 | 73.09 | 1,590,423 | -1.81(-2.42%) |
Aug 30, 2022 | 76.72 | 76.96 | 74.58 | 74.90 | 952,741 | -0.80(-1.06%) |
Aug 29, 2022 | 76.13 | 76.76 | 75.67 | 75.70 | 1,126,619 | -1.12(-1.46%) |
Aug 26, 2022 | 79.76 | 80.30 | 76.70 | 76.82 | 1,005,388 | -3.39(-4.23%) |
Aug 25, 2022 | 79.61 | 80.21 | 79.07 | 80.21 | 436,412 | +1.05(+1.32%) |
Aug 24, 2022 | 78.07 | 79.43 | 77.83 | 79.16 | 848,378 | +1.05(+1.35%) |
Aug 23, 2022 | 78.42 | 78.78 | 78.07 | 78.11 | 642,273 | -0.26(-0.33%) |
Aug 22, 2022 | 78.03 | 78.90 | 77.65 | 78.36 | 667,977 | -0.73(-0.92%) |
Aug 19, 2022 | 80.83 | 80.83 | 78.63 | 79.10 | 813,864 | -1.93(-2.38%) |
Aug 18, 2022 | 81.00 | 81.72 | 80.89 | 81.02 | 1,108,086 | -0.44(-0.55%) |
Aug 17, 2022 | 81.53 | 81.97 | 80.86 | 81.47 | 718,191 | -1.32(-1.60%) |
Aug 16, 2022 | 82.43 | 83.36 | 82.10 | 82.79 | 757,102 | -0.24(-0.29%) |
Aug 15, 2022 | 82.47 | 83.34 | 82.47 | 83.03 | 819,445 | +0.30(+0.36%) |
Aug 12, 2022 | 81.61 | 82.83 | 81.33 | 82.73 | 655,901 | +1.72(+2.12%) |
Aug 11, 2022 | 82.32 | 83.19 | 80.70 | 81.01 | 763,504 | -0.69(-0.85%) |
Aug 10, 2022 | 79.16 | 81.76 | 79.01 | 81.70 | 1,027,487 | +4.28(+5.53%) |
Aug 09, 2022 | 79.05 | 79.29 | 77.19 | 77.43 | 1,338,783 | -1.88(-2.37%) |
Aug 08, 2022 | 79.72 | 79.90 | 78.44 | 79.30 | 683,488 | +1.72(+2.22%) |
Aug 05, 2022 | 77.53 | 77.89 | 76.58 | 77.58 | 899,077 | -0.98(-1.25%) |
Aug 04, 2022 | 78.06 | 78.80 | 77.55 | 78.56 | 755,694 | +0.42(+0.54%) |
Aug 03, 2022 | 76.23 | 78.27 | 76.15 | 78.14 | 1,136,461 | +2.37(+3.13%) |
Aug 02, 2022 | 76.28 | 76.60 | 75.44 | 75.77 | 1,825,002 | -0.84(-1.10%) |