Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 55.22 | 56.04 | 55.18 | 55.22 | 23,617 | -0.23(-0.41%) |
Oct 28, 2022 | 55.55 | 55.75 | 54.80 | 55.45 | 29,448 | +0.34(+0.62%) |
Oct 27, 2022 | 56.50 | 56.80 | 55.11 | 55.11 | 23,581 | -1.24(-2.20%) |
Oct 26, 2022 | 55.35 | 56.52 | 55.35 | 56.35 | 17,846 | +0.95(+1.71%) |
Oct 25, 2022 | 55.30 | 55.95 | 55.21 | 55.40 | 20,809 | +0.06(+0.11%) |
Oct 24, 2022 | 54.60 | 55.35 | 54.09 | 55.34 | 27,806 | +0.68(+1.24%) |
Oct 21, 2022 | 54.54 | 54.72 | 53.55 | 54.66 | 39,387 | +0.21(+0.39%) |
Oct 20, 2022 | 55.10 | 55.75 | 54.45 | 54.45 | 74,723 | -0.34(-0.62%) |
Oct 19, 2022 | 54.65 | 54.79 | 54.30 | 54.79 | 29,932 | +0.04(+0.07%) |
Oct 18, 2022 | 55.22 | 55.36 | 54.65 | 54.75 | 24,593 | -0.07(-0.13%) |
Oct 17, 2022 | 55.85 | 56.04 | 54.00 | 54.82 | 68,310 | -0.46(-0.83%) |
Oct 14, 2022 | 54.77 | 55.41 | 54.25 | 55.28 | 29,497 | +0.77(+1.41%) |
Oct 13, 2022 | 53.24 | 54.96 | 53.10 | 54.51 | 79,738 | +0.33(+0.61%) |
Oct 12, 2022 | 52.50 | 54.35 | 52.50 | 54.18 | 36,200 | +1.49(+2.83%) |
Oct 11, 2022 | 52.11 | 52.74 | 49.50 | 52.69 | 142,491 | -1.46(-2.70%) |
Oct 07, 2022 | 54.15 | 0 | -3.97(-6.83%) | |||
Oct 06, 2022 | 57.92 | 58.57 | 57.60 | 58.12 | 18,761 | -0.08(-0.14%) |
Oct 05, 2022 | 57.93 | 58.42 | 57.31 | 58.20 | 18,985 | -0.42(-0.72%) |
Oct 04, 2022 | 58.64 | 59.60 | 58.21 | 58.62 | 24,399 | +0.68(+1.17%) |
Oct 03, 2022 | 57.39 | 58.41 | 56.75 | 57.94 | 36,969 | +0.93(+1.63%) |
Sep 30, 2022 | 55.82 | 57.26 | 55.75 | 57.01 | 41,707 | +0.46(+0.81%) |
Sep 29, 2022 | 57.49 | 57.49 | 55.95 | 56.55 | 52,111 | -1.18(-2.04%) |
Sep 28, 2022 | 55.86 | 58.18 | 55.86 | 57.73 | 30,979 | +1.02(+1.80%) |
Sep 27, 2022 | 56.47 | 56.80 | 56.33 | 56.71 | 22,340 | +0.58(+1.03%) |
Sep 26, 2022 | 55.99 | 56.80 | 55.02 | 56.13 | 30,435 | +0.02(+0.04%) |
Sep 23, 2022 | 55.18 | 56.62 | 55.18 | 56.11 | 27,073 | -0.62(-1.09%) |
Sep 22, 2022 | 58.71 | 58.71 | 56.47 | 56.73 | 50,668 | -2.09(-3.55%) |
Sep 21, 2022 | 59.90 | 59.90 | 58.81 | 58.82 | 14,008 | -0.79(-1.33%) |
Sep 20, 2022 | 60.56 | 60.80 | 59.35 | 59.61 | 36,981 | -0.97(-1.60%) |
Sep 19, 2022 | 59.65 | 60.58 | 59.12 | 60.58 | 18,340 | +0.30(+0.50%) |
Sep 16, 2022 | 60.00 | 60.36 | 59.60 | 60.28 | 23,361 | -0.31(-0.51%) |
Sep 15, 2022 | 61.12 | 61.33 | 60.34 | 60.59 | 12,496 | -0.56(-0.92%) |
Sep 14, 2022 | 60.45 | 61.33 | 60.25 | 61.15 | 16,409 | +0.70(+1.16%) |
Sep 13, 2022 | 61.30 | 61.30 | 59.90 | 60.45 | 31,918 | -0.82(-1.34%) |
Sep 12, 2022 | 59.93 | 61.40 | 59.93 | 61.27 | 23,496 | +1.27(+2.12%) |
Sep 09, 2022 | 59.75 | 60.17 | 59.39 | 60.00 | 12,087 | +0.63(+1.06%) |
Sep 08, 2022 | 58.44 | 59.40 | 58.44 | 59.37 | 14,234 | +0.29(+0.49%) |
Sep 07, 2022 | 57.74 | 59.08 | 57.74 | 59.08 | 12,250 | +1.30(+2.25%) |
Sep 06, 2022 | 59.40 | 59.41 | 57.75 | 57.78 | 17,973 | -1.00(-1.70%) |
Sep 02, 2022 | 58.78 | 0 | +0.68(+1.17%) | |||
Sep 01, 2022 | 58.50 | 58.82 | 57.14 | 58.10 | 32,381 | -0.62(-1.06%) |
Aug 31, 2022 | 58.43 | 59.00 | 58.12 | 58.72 | 25,628 | +0.25(+0.43%) |
Aug 30, 2022 | 59.45 | 59.45 | 58.30 | 58.47 | 35,489 | -0.74(-1.25%) |
Aug 29, 2022 | 59.20 | 59.47 | 58.40 | 59.21 | 34,300 | -0.45(-0.75%) |
Aug 26, 2022 | 61.18 | 61.18 | 59.42 | 59.66 | 24,678 | -1.27(-2.08%) |
Aug 25, 2022 | 61.23 | 61.56 | 60.50 | 60.93 | 18,633 | -0.04(-0.07%) |
Aug 24, 2022 | 61.21 | 61.73 | 60.31 | 60.97 | 57,763 | +0.52(+0.86%) |
Aug 23, 2022 | 60.89 | 61.32 | 60.29 | 60.45 | 9,246 | -0.45(-0.74%) |
Aug 22, 2022 | 60.33 | 60.95 | 59.96 | 60.90 | 27,517 | +0.07(+0.12%) |
Aug 19, 2022 | 62.46 | 62.46 | 60.40 | 60.83 | 18,353 | -0.95(-1.54%) |
Aug 18, 2022 | 61.99 | 62.00 | 61.42 | 61.78 | 26,228 | -0.12(-0.19%) |
Aug 17, 2022 | 61.53 | 61.92 | 61.33 | 61.90 | 19,035 | +0.00(+0.00%) |
Aug 16, 2022 | 62.28 | 62.52 | 61.70 | 61.90 | 16,021 | -0.37(-0.59%) |
Aug 15, 2022 | 61.50 | 62.35 | 61.26 | 62.27 | 13,459 | +0.23(+0.37%) |
Aug 12, 2022 | 60.21 | 62.19 | 60.07 | 62.04 | 30,592 | +1.97(+3.28%) |
Aug 11, 2022 | 61.80 | 61.85 | 60.00 | 60.07 | 49,795 | -1.59(-2.58%) |
Aug 10, 2022 | 61.60 | 63.96 | 61.60 | 61.66 | 62,597 | +0.96(+1.58%) |
Aug 09, 2022 | 58.50 | 61.24 | 58.03 | 60.70 | 93,039 | +2.33(+3.99%) |
Aug 08, 2022 | 59.75 | 59.75 | 58.25 | 58.37 | 18,996 | -0.94(-1.58%) |
Aug 05, 2022 | 57.50 | 59.31 | 57.50 | 59.31 | 42,277 | +1.18(+2.03%) |
Aug 04, 2022 | 58.66 | 59.49 | 57.83 | 58.13 | 41,843 | -0.51(-0.87%) |
Aug 03, 2022 | 58.25 | 58.84 | 57.89 | 58.64 | 41,993 | +0.70(+1.21%) |