Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 55.87 | 56.46 | 55.64 | 55.76 | 180,915 | -0.44(-0.78%) |
Oct 28, 2022 | 56.15 | 56.56 | 55.40 | 56.20 | 183,671 | -0.44(-0.77%) |
Oct 27, 2022 | 57.03 | 57.26 | 56.42 | 56.63 | 94,978 | -0.15(-0.26%) |
Oct 26, 2022 | 56.72 | 57.79 | 56.35 | 56.78 | 110,009 | +0.29(+0.52%) |
Oct 25, 2022 | 55.08 | 56.59 | 55.02 | 56.49 | 171,433 | +0.82(+1.47%) |
Oct 24, 2022 | 56.12 | 56.24 | 55.32 | 55.67 | 128,463 | -0.48(-0.85%) |
Oct 21, 2022 | 53.77 | 56.22 | 53.67 | 56.15 | 268,980 | +2.49(+4.64%) |
Oct 20, 2022 | 53.28 | 55.00 | 53.10 | 53.66 | 81,392 | +0.34(+0.64%) |
Oct 19, 2022 | 53.84 | 54.36 | 53.16 | 53.32 | 112,856 | -0.97(-1.79%) |
Oct 18, 2022 | 54.36 | 54.96 | 53.62 | 54.29 | 83,252 | +1.08(+2.03%) |
Oct 17, 2022 | 53.01 | 53.77 | 53.01 | 53.21 | 108,234 | +1.18(+2.26%) |
Oct 14, 2022 | 54.39 | 54.45 | 51.91 | 52.04 | 508,316 | -1.85(-3.43%) |
Oct 13, 2022 | 51.19 | 54.21 | 50.89 | 53.88 | 158,968 | +1.33(+2.53%) |
Oct 12, 2022 | 52.58 | 52.88 | 51.94 | 52.55 | 95,569 | -0.15(-0.28%) |
Oct 11, 2022 | 52.60 | 53.59 | 52.14 | 52.70 | 112,558 | -0.49(-0.91%) |
Oct 10, 2022 | 52.80 | 53.56 | 52.80 | 53.18 | 162,679 | +0.69(+1.31%) |
Oct 07, 2022 | 53.14 | 53.51 | 52.21 | 52.49 | 182,051 | -1.26(-2.35%) |
Oct 06, 2022 | 53.82 | 54.58 | 53.61 | 53.76 | 212,807 | -0.59(-1.08%) |
Oct 05, 2022 | 53.96 | 54.67 | 53.51 | 54.34 | 170,538 | -0.49(-0.90%) |
Oct 04, 2022 | 53.77 | 54.88 | 53.71 | 54.84 | 172,262 | +2.09(+3.96%) |
Oct 03, 2022 | 51.25 | 53.00 | 51.21 | 52.75 | 210,045 | +2.32(+4.61%) |
Sep 30, 2022 | 50.42 | 51.39 | 50.02 | 50.42 | 180,805 | -0.05(-0.10%) |
Sep 29, 2022 | 50.88 | 50.88 | 49.69 | 50.47 | 154,159 | -0.87(-1.70%) |
Sep 28, 2022 | 50.07 | 51.53 | 49.74 | 51.35 | 192,541 | +1.37(+2.74%) |
Sep 27, 2022 | 50.12 | 50.55 | 49.46 | 49.98 | 427,829 | +0.62(+1.26%) |
Sep 26, 2022 | 49.84 | 50.82 | 49.19 | 49.35 | 321,938 | -0.93(-1.86%) |
Sep 23, 2022 | 50.96 | 51.01 | 49.58 | 50.29 | 352,219 | -1.89(-3.62%) |
Sep 22, 2022 | 53.28 | 53.47 | 52.08 | 52.18 | 222,064 | -0.73(-1.39%) |
Sep 21, 2022 | 54.45 | 54.68 | 52.88 | 52.91 | 329,206 | -1.24(-2.28%) |
Sep 20, 2022 | 54.40 | 54.40 | 53.52 | 54.15 | 97,463 | -1.14(-2.06%) |
Sep 19, 2022 | 53.21 | 55.40 | 53.12 | 55.29 | 111,255 | +1.25(+2.31%) |
Sep 16, 2022 | 54.21 | 54.51 | 53.45 | 54.04 | 122,054 | -1.21(-2.19%) |
Sep 15, 2022 | 55.71 | 56.38 | 55.04 | 55.25 | 132,934 | -0.55(-0.99%) |
Sep 14, 2022 | 57.13 | 57.14 | 55.20 | 55.80 | 139,484 | -1.86(-3.23%) |
Sep 13, 2022 | 58.48 | 59.38 | 57.45 | 57.66 | 112,839 | -2.58(-4.28%) |
Sep 12, 2022 | 61.00 | 61.21 | 60.10 | 60.24 | 97,208 | -0.34(-0.56%) |
Sep 09, 2022 | 59.75 | 60.66 | 59.75 | 60.58 | 495,973 | +1.72(+2.92%) |
Sep 08, 2022 | 57.67 | 58.95 | 57.30 | 58.86 | 75,585 | +0.93(+1.60%) |
Sep 07, 2022 | 56.50 | 58.08 | 56.18 | 57.93 | 121,913 | +1.06(+1.87%) |
Sep 06, 2022 | 57.33 | 57.75 | 56.53 | 56.87 | 89,247 | -0.07(-0.12%) |
Sep 02, 2022 | 57.77 | 58.30 | 56.71 | 56.94 | 171,101 | +0.23(+0.41%) |
Sep 01, 2022 | 57.28 | 57.28 | 55.91 | 56.71 | 233,484 | -1.45(-2.49%) |
Aug 31, 2022 | 59.16 | 59.16 | 58.08 | 58.16 | 109,631 | -0.96(-1.62%) |
Aug 30, 2022 | 61.18 | 61.18 | 58.79 | 59.11 | 264,908 | -2.07(-3.38%) |
Aug 29, 2022 | 61.00 | 61.87 | 60.68 | 61.18 | 74,813 | -0.61(-0.98%) |
Aug 26, 2022 | 63.60 | 63.69 | 61.71 | 61.79 | 81,164 | -1.54(-2.43%) |
Aug 25, 2022 | 61.71 | 63.33 | 61.71 | 63.32 | 70,766 | +2.15(+3.52%) |
Aug 24, 2022 | 60.60 | 61.25 | 60.41 | 61.17 | 58,147 | +0.32(+0.52%) |
Aug 23, 2022 | 59.86 | 61.37 | 59.86 | 60.85 | 75,793 | +1.24(+2.07%) |
Aug 22, 2022 | 59.74 | 60.05 | 59.31 | 59.61 | 215,428 | -1.10(-1.81%) |
Aug 19, 2022 | 61.59 | 61.59 | 60.48 | 60.72 | 278,136 | -1.36(-2.19%) |
Aug 18, 2022 | 61.82 | 62.27 | 61.65 | 62.08 | 75,541 | +0.62(+1.01%) |
Aug 17, 2022 | 62.03 | 62.03 | 61.27 | 61.46 | 103,736 | -1.32(-2.11%) |
Aug 16, 2022 | 61.99 | 62.95 | 61.99 | 62.78 | 101,854 | +0.93(+1.50%) |
Aug 15, 2022 | 61.47 | 61.97 | 61.15 | 61.86 | 400,863 | -0.62(-0.99%) |
Aug 12, 2022 | 61.78 | 62.54 | 61.65 | 62.47 | 199,085 | +0.78(+1.27%) |
Aug 11, 2022 | 61.90 | 62.87 | 61.62 | 61.69 | 164,540 | +0.49(+0.80%) |
Aug 10, 2022 | 60.77 | 61.68 | 60.74 | 61.20 | 90,017 | +1.43(+2.39%) |
Aug 09, 2022 | 59.46 | 59.84 | 59.20 | 59.77 | 111,098 | +0.28(+0.47%) |
Aug 08, 2022 | 59.61 | 60.51 | 59.35 | 59.49 | 111,276 | +0.43(+0.74%) |
Aug 05, 2022 | 57.81 | 59.44 | 57.81 | 59.05 | 116,536 | +0.71(+1.21%) |
Aug 04, 2022 | 58.27 | 59.01 | 57.65 | 58.35 | 271,006 | +0.25(+0.43%) |
Aug 03, 2022 | 58.99 | 58.99 | 57.75 | 58.10 | 97,624 | -0.39(-0.66%) |
Aug 02, 2022 | 58.83 | 59.47 | 57.98 | 58.48 | 143,804 | -0.74(-1.26%) |