Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 53.34 | 54.46 | 52.65 | 53.24 | 4,210,124 | -0.47(-0.88%) |
Oct 28, 2022 | 53.04 | 53.90 | 52.32 | 53.71 | 4,369,874 | -0.05(-0.09%) |
Oct 27, 2022 | 55.67 | 56.38 | 53.13 | 53.76 | 4,886,299 | -1.60(-2.89%) |
Oct 26, 2022 | 54.72 | 57.25 | 53.18 | 55.36 | 6,906,315 | -2.48(-4.29%) |
Oct 25, 2022 | 56.43 | 58.53 | 56.43 | 57.84 | 4,319,936 | +2.17(+3.90%) |
Oct 24, 2022 | 57.25 | 57.30 | 53.98 | 55.67 | 3,750,045 | -1.26(-2.21%) |
Oct 21, 2022 | 54.29 | 56.99 | 52.81 | 56.93 | 6,054,716 | +0.45(+0.80%) |
Oct 20, 2022 | 55.18 | 58.67 | 55.10 | 56.48 | 5,716,775 | +1.25(+2.26%) |
Oct 19, 2022 | 55.99 | 56.70 | 54.75 | 55.23 | 3,835,627 | -1.16(-2.06%) |
Oct 18, 2022 | 56.51 | 57.46 | 55.09 | 56.39 | 6,261,028 | +1.78(+3.26%) |
Oct 17, 2022 | 52.86 | 54.94 | 52.33 | 54.61 | 6,099,191 | +4.01(+7.92%) |
Oct 14, 2022 | 53.41 | 53.76 | 50.39 | 50.60 | 3,358,894 | -1.87(-3.56%) |
Oct 13, 2022 | 49.61 | 53.27 | 48.16 | 52.47 | 7,512,054 | -0.15(-0.29%) |
Oct 12, 2022 | 52.69 | 53.23 | 50.42 | 52.62 | 5,041,706 | +0.12(+0.23%) |
Oct 11, 2022 | 53.95 | 54.31 | 51.33 | 52.50 | 5,504,268 | -2.33(-4.25%) |
Oct 10, 2022 | 56.91 | 56.98 | 53.94 | 54.83 | 5,444,531 | -1.96(-3.45%) |
Oct 07, 2022 | 59.50 | 59.50 | 55.80 | 56.79 | 6,144,135 | -4.38(-7.16%) |
Oct 06, 2022 | 62.05 | 64.54 | 61.10 | 61.17 | 5,309,261 | -0.63(-1.02%) |
Oct 05, 2022 | 61.96 | 64.00 | 59.56 | 61.80 | 7,377,333 | -1.86(-2.92%) |
Oct 04, 2022 | 63.49 | 64.66 | 62.53 | 63.66 | 7,025,767 | +2.53(+4.14%) |
Oct 03, 2022 | 60.25 | 61.69 | 59.50 | 61.13 | 5,129,176 | +1.38(+2.31%) |
Sep 30, 2022 | 60.67 | 63.12 | 59.68 | 59.75 | 10,174,465 | -1.05(-1.73%) |
Sep 29, 2022 | 61.34 | 62.28 | 59.57 | 60.80 | 4,872,343 | -2.16(-3.43%) |
Sep 28, 2022 | 59.58 | 63.28 | 59.20 | 62.96 | 5,202,116 | +3.62(+6.10%) |
Sep 27, 2022 | 59.28 | 61.00 | 58.98 | 59.34 | 4,938,976 | +1.89(+3.29%) |
Sep 26, 2022 | 57.63 | 60.15 | 57.44 | 57.45 | 5,856,131 | -0.25(-0.43%) |
Sep 23, 2022 | 57.99 | 58.63 | 55.92 | 57.70 | 6,962,386 | -1.54(-2.60%) |
Sep 22, 2022 | 60.83 | 61.79 | 58.96 | 59.24 | 4,102,244 | -2.39(-3.88%) |
Sep 21, 2022 | 62.10 | 64.45 | 61.12 | 61.63 | 4,482,269 | +0.06(+0.10%) |
Sep 20, 2022 | 62.06 | 63.33 | 61.55 | 61.57 | 3,028,518 | -1.46(-2.32%) |
Sep 19, 2022 | 60.93 | 63.50 | 60.80 | 63.03 | 3,030,491 | +1.14(+1.84%) |
Sep 16, 2022 | 61.29 | 62.63 | 60.86 | 61.89 | 4,104,114 | -0.89(-1.42%) |
Sep 15, 2022 | 62.18 | 64.70 | 61.62 | 62.78 | 3,767,148 | -0.83(-1.30%) |
Sep 14, 2022 | 63.97 | 64.17 | 61.92 | 63.61 | 4,148,570 | -0.24(-0.38%) |
Sep 13, 2022 | 63.69 | 64.93 | 62.76 | 63.85 | 4,011,662 | -3.58(-5.31%) |
Sep 12, 2022 | 67.24 | 67.77 | 65.92 | 67.43 | 3,681,236 | +0.55(+0.82%) |
Sep 09, 2022 | 65.30 | 67.22 | 65.05 | 66.88 | 4,672,619 | +2.49(+3.87%) |
Sep 08, 2022 | 61.61 | 64.54 | 61.13 | 64.39 | 4,125,806 | +2.21(+3.55%) |
Sep 07, 2022 | 59.86 | 62.62 | 59.77 | 62.18 | 3,745,513 | +2.15(+3.58%) |
Sep 06, 2022 | 61.50 | 61.53 | 59.39 | 60.03 | 3,170,154 | -1.24(-2.02%) |
Sep 02, 2022 | 63.03 | 63.39 | 60.70 | 61.27 | 3,856,541 | -0.62(-1.00%) |
Sep 01, 2022 | 61.19 | 62.02 | 59.00 | 61.89 | 4,707,977 | -0.81(-1.29%) |
Aug 31, 2022 | 64.80 | 65.59 | 62.15 | 62.70 | 4,465,165 | -0.12(-0.19%) |
Aug 30, 2022 | 63.55 | 64.79 | 61.12 | 62.82 | 5,076,529 | +0.30(+0.48%) |
Aug 29, 2022 | 62.06 | 64.20 | 61.79 | 62.52 | 2,832,188 | -0.89(-1.40%) |
Aug 26, 2022 | 66.15 | 66.48 | 62.87 | 63.41 | 3,687,060 | -2.82(-4.26%) |
Aug 25, 2022 | 64.58 | 66.31 | 63.87 | 66.23 | 3,567,235 | +2.33(+3.65%) |
Aug 24, 2022 | 63.74 | 65.88 | 63.65 | 63.90 | 3,727,975 | +0.51(+0.80%) |
Aug 23, 2022 | 64.10 | 65.41 | 63.13 | 63.39 | 2,896,454 | -0.55(-0.86%) |
Aug 22, 2022 | 64.00 | 64.73 | 62.57 | 63.94 | 4,764,092 | -1.75(-2.66%) |
Aug 19, 2022 | 67.55 | 67.94 | 65.17 | 65.69 | 5,025,609 | -3.43(-4.96%) |
Aug 18, 2022 | 70.53 | 70.91 | 68.95 | 69.12 | 4,169,124 | -1.05(-1.50%) |
Aug 17, 2022 | 72.10 | 72.36 | 69.51 | 70.17 | 7,218,411 | -3.57(-4.84%) |
Aug 16, 2022 | 74.96 | 75.43 | 72.61 | 73.74 | 4,767,663 | -1.67(-2.21%) |
Aug 15, 2022 | 74.08 | 76.75 | 73.66 | 75.41 | 5,944,803 | +0.92(+1.24%) |
Aug 12, 2022 | 73.00 | 75.48 | 71.21 | 74.49 | 7,796,726 | +2.90(+4.05%) |
Aug 11, 2022 | 74.60 | 76.34 | 71.52 | 71.59 | 12,145,432 | -2.65(-3.57%) |
Aug 10, 2022 | 68.14 | 74.87 | 68.06 | 74.24 | 42,326,936 | +19.77(+36.30%) |
Aug 09, 2022 | 53.51 | 55.57 | 52.80 | 54.47 | 8,104,314 | -0.50(-0.91%) |
Aug 08, 2022 | 53.51 | 57.21 | 53.21 | 54.97 | 6,815,805 | +2.19(+4.15%) |
Aug 05, 2022 | 49.77 | 52.98 | 49.22 | 52.78 | 5,625,772 | +2.32(+4.60%) |
Aug 04, 2022 | 50.15 | 50.67 | 48.91 | 50.46 | 4,388,058 | +0.43(+0.86%) |
Aug 03, 2022 | 48.66 | 50.59 | 48.11 | 50.03 | 4,724,539 | +2.33(+4.88%) |
Aug 02, 2022 | 44.84 | 49.05 | 44.70 | 47.70 | 5,877,818 | +2.27(+5.00%) |