Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 54.46 | 55.25 | 54.02 | 54.75 | 676,325 | -0.10(-0.17%) |
Oct 28, 2022 | 53.24 | 54.89 | 52.90 | 54.84 | 555,454 | +1.58(+2.97%) |
Oct 27, 2022 | 53.52 | 53.91 | 52.98 | 53.26 | 387,745 | +0.37(+0.71%) |
Oct 26, 2022 | 52.76 | 53.40 | 52.20 | 52.89 | 332,541 | +0.50(+0.95%) |
Oct 25, 2022 | 50.46 | 52.63 | 50.46 | 52.39 | 397,270 | +1.93(+3.82%) |
Oct 24, 2022 | 50.76 | 50.97 | 50.01 | 50.46 | 406,613 | +0.16(+0.32%) |
Oct 21, 2022 | 50.75 | 50.86 | 49.30 | 50.30 | 412,537 | -0.14(-0.28%) |
Oct 20, 2022 | 50.77 | 51.53 | 50.16 | 50.45 | 362,985 | -0.10(-0.19%) |
Oct 19, 2022 | 51.18 | 51.36 | 49.94 | 50.54 | 496,716 | -1.40(-2.69%) |
Oct 18, 2022 | 52.75 | 53.01 | 51.23 | 51.94 | 467,480 | +0.13(+0.26%) |
Oct 17, 2022 | 49.89 | 52.29 | 49.89 | 51.81 | 497,141 | +1.73(+3.46%) |
Oct 14, 2022 | 52.48 | 52.61 | 50.00 | 50.07 | 441,637 | -1.70(-3.28%) |
Oct 13, 2022 | 49.47 | 51.98 | 49.00 | 51.77 | 561,790 | +1.51(+3.01%) |
Oct 12, 2022 | 50.53 | 50.73 | 49.73 | 50.25 | 406,860 | -0.11(-0.21%) |
Oct 11, 2022 | 48.86 | 50.49 | 48.25 | 50.36 | 664,585 | +1.46(+2.98%) |
Oct 10, 2022 | 49.51 | 49.96 | 48.80 | 48.90 | 360,901 | -0.21(-0.43%) |
Oct 07, 2022 | 50.12 | 50.41 | 48.75 | 49.11 | 531,676 | -1.60(-3.16%) |
Oct 06, 2022 | 52.00 | 52.15 | 50.51 | 50.71 | 440,339 | -1.26(-2.43%) |
Oct 05, 2022 | 52.12 | 52.19 | 50.90 | 51.98 | 447,042 | -0.81(-1.54%) |
Oct 04, 2022 | 52.80 | 53.43 | 52.38 | 52.79 | 413,857 | +0.63(+1.21%) |
Oct 03, 2022 | 51.47 | 52.49 | 50.84 | 52.16 | 369,072 | +1.39(+2.74%) |
Sep 30, 2022 | 50.46 | 51.26 | 50.46 | 50.77 | 619,984 | +0.65(+1.30%) |
Sep 29, 2022 | 50.91 | 50.99 | 49.67 | 50.12 | 609,881 | -1.21(-2.35%) |
Sep 28, 2022 | 51.15 | 52.04 | 50.22 | 51.33 | 585,612 | +0.73(+1.45%) |
Sep 27, 2022 | 52.62 | 53.20 | 50.59 | 50.59 | 437,181 | -1.65(-3.17%) |
Sep 26, 2022 | 54.20 | 54.20 | 52.00 | 52.25 | 679,635 | -2.29(-4.20%) |
Sep 23, 2022 | 54.16 | 54.76 | 53.85 | 54.54 | 756,045 | +0.03(+0.05%) |
Sep 22, 2022 | 54.22 | 55.05 | 54.04 | 54.51 | 644,495 | +0.06(+0.10%) |
Sep 21, 2022 | 55.54 | 55.91 | 54.45 | 54.46 | 446,766 | -0.44(-0.80%) |
Sep 20, 2022 | 54.86 | 54.96 | 54.00 | 54.89 | 542,241 | -0.63(-1.13%) |
Sep 19, 2022 | 55.09 | 55.56 | 53.98 | 55.52 | 463,215 | -0.12(-0.22%) |
Sep 16, 2022 | 55.85 | 55.85 | 54.25 | 55.64 | 1,557,211 | -0.41(-0.73%) |
Sep 15, 2022 | 57.09 | 57.37 | 56.00 | 56.05 | 425,354 | -1.24(-2.16%) |
Sep 14, 2022 | 58.74 | 58.74 | 56.89 | 57.29 | 473,101 | -1.61(-2.73%) |
Sep 13, 2022 | 59.33 | 59.56 | 58.50 | 58.90 | 502,576 | -1.83(-3.01%) |
Sep 12, 2022 | 60.52 | 60.96 | 60.31 | 60.72 | 438,392 | +0.29(+0.49%) |
Sep 09, 2022 | 58.88 | 60.63 | 58.74 | 60.43 | 396,757 | +1.52(+2.58%) |
Sep 08, 2022 | 57.41 | 58.94 | 57.41 | 58.91 | 416,391 | +0.82(+1.41%) |
Sep 07, 2022 | 56.99 | 58.28 | 56.99 | 58.09 | 464,484 | +1.04(+1.82%) |
Sep 06, 2022 | 57.02 | 57.44 | 56.33 | 57.05 | 494,833 | -0.13(-0.23%) |
Sep 02, 2022 | 58.55 | 58.78 | 56.90 | 57.19 | 433,278 | -0.85(-1.46%) |
Sep 01, 2022 | 57.76 | 58.13 | 57.02 | 58.03 | 530,345 | +0.03(+0.05%) |
Aug 31, 2022 | 58.07 | 58.82 | 57.73 | 58.00 | 460,239 | +0.13(+0.23%) |
Aug 30, 2022 | 59.07 | 59.43 | 57.73 | 57.87 | 238,206 | -1.25(-2.11%) |
Aug 29, 2022 | 59.09 | 59.77 | 58.99 | 59.12 | 256,723 | -0.32(-0.54%) |
Aug 26, 2022 | 61.16 | 61.16 | 59.41 | 59.44 | 393,231 | -1.66(-2.72%) |
Aug 25, 2022 | 61.05 | 61.11 | 60.38 | 61.10 | 227,833 | +0.66(+1.09%) |
Aug 24, 2022 | 59.81 | 60.78 | 59.60 | 60.45 | 276,472 | +0.87(+1.45%) |
Aug 23, 2022 | 60.12 | 60.51 | 59.33 | 59.58 | 293,728 | -0.91(-1.51%) |
Aug 22, 2022 | 61.51 | 61.51 | 60.37 | 60.49 | 280,083 | -1.52(-2.45%) |
Aug 19, 2022 | 62.44 | 62.61 | 61.36 | 62.02 | 424,533 | -0.66(-1.05%) |
Aug 18, 2022 | 62.80 | 62.98 | 62.16 | 62.67 | 483,545 | -0.01(-0.02%) |
Aug 17, 2022 | 62.13 | 62.98 | 61.92 | 62.68 | 398,631 | +0.01(+0.02%) |
Aug 16, 2022 | 63.35 | 63.36 | 62.59 | 62.67 | 451,925 | -0.68(-1.08%) |
Aug 15, 2022 | 62.82 | 63.36 | 62.69 | 63.36 | 403,008 | +0.64(+1.02%) |
Aug 12, 2022 | 61.90 | 62.78 | 61.64 | 62.72 | 509,186 | +1.01(+1.63%) |
Aug 11, 2022 | 61.49 | 62.01 | 60.85 | 61.71 | 585,533 | +0.80(+1.31%) |
Aug 10, 2022 | 61.19 | 61.34 | 60.43 | 60.91 | 459,282 | +0.52(+0.87%) |
Aug 09, 2022 | 60.48 | 60.69 | 59.67 | 60.39 | 415,003 | +0.16(+0.27%) |
Aug 08, 2022 | 60.29 | 60.82 | 59.71 | 60.23 | 360,445 | +0.42(+0.70%) |
Aug 05, 2022 | 58.32 | 59.93 | 58.32 | 59.81 | 468,740 | +0.94(+1.60%) |
Aug 04, 2022 | 58.96 | 59.47 | 58.19 | 58.87 | 477,613 | +0.16(+0.28%) |
Aug 03, 2022 | 59.11 | 59.91 | 58.71 | 58.71 | 443,540 | -0.44(-0.74%) |
Aug 02, 2022 | 59.05 | 60.11 | 58.98 | 59.14 | 350,370 | -0.32(-0.54%) |