Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 61.18 | 62.51 | 60.97 | 61.66 | 1,347,197 | -0.28(-0.45%) |
Oct 28, 2022 | 60.71 | 62.09 | 59.87 | 61.94 | 1,138,574 | +1.08(+1.77%) |
Oct 27, 2022 | 60.98 | 62.83 | 60.74 | 60.86 | 1,202,872 | +0.16(+0.26%) |
Oct 26, 2022 | 60.42 | 61.74 | 59.63 | 60.70 | 1,497,110 | +0.23(+0.38%) |
Oct 25, 2022 | 58.07 | 60.75 | 58.07 | 60.47 | 1,596,698 | +2.71(+4.69%) |
Oct 24, 2022 | 56.80 | 58.05 | 56.40 | 57.76 | 1,234,331 | +1.44(+2.56%) |
Oct 21, 2022 | 54.36 | 56.59 | 53.79 | 56.32 | 2,409,074 | +1.87(+3.43%) |
Oct 20, 2022 | 56.45 | 57.04 | 54.43 | 54.45 | 2,208,919 | -1.89(-3.35%) |
Oct 19, 2022 | 59.43 | 59.93 | 55.49 | 56.34 | 2,778,117 | -4.31(-7.11%) |
Oct 18, 2022 | 60.45 | 61.75 | 59.93 | 60.65 | 1,965,430 | +1.67(+2.83%) |
Oct 17, 2022 | 59.49 | 60.67 | 58.67 | 58.98 | 2,725,509 | +1.02(+1.76%) |
Oct 14, 2022 | 62.67 | 63.38 | 57.84 | 57.96 | 3,486,513 | -4.41(-7.07%) |
Oct 13, 2022 | 60.46 | 63.56 | 58.39 | 62.37 | 2,246,586 | -0.45(-0.72%) |
Oct 12, 2022 | 64.14 | 64.47 | 62.25 | 62.82 | 1,361,238 | -1.37(-2.13%) |
Oct 11, 2022 | 63.47 | 65.04 | 63.30 | 64.19 | 2,312,684 | +0.10(+0.16%) |
Oct 10, 2022 | 63.72 | 65.18 | 63.29 | 64.09 | 1,996,545 | +0.85(+1.34%) |
Oct 07, 2022 | 62.78 | 63.30 | 61.69 | 63.24 | 1,731,264 | -0.55(-0.86%) |
Oct 06, 2022 | 63.00 | 64.66 | 63.00 | 63.79 | 2,137,425 | +0.17(+0.27%) |
Oct 05, 2022 | 62.35 | 64.38 | 62.02 | 63.62 | 1,571,138 | +0.17(+0.27%) |
Oct 04, 2022 | 61.77 | 63.56 | 61.77 | 63.45 | 2,587,154 | +3.17(+5.26%) |
Oct 03, 2022 | 59.13 | 60.78 | 59.10 | 60.28 | 2,217,932 | +1.36(+2.31%) |
Sep 30, 2022 | 58.16 | 60.34 | 57.34 | 58.92 | 2,495,958 | +0.72(+1.24%) |
Sep 29, 2022 | 57.44 | 58.40 | 56.79 | 58.20 | 2,686,274 | -0.26(-0.44%) |
Sep 28, 2022 | 54.75 | 58.71 | 54.74 | 58.46 | 2,788,802 | +4.17(+7.68%) |
Sep 27, 2022 | 53.75 | 54.76 | 53.21 | 54.29 | 1,823,235 | +1.40(+2.65%) |
Sep 26, 2022 | 53.65 | 54.59 | 52.70 | 52.89 | 2,427,523 | -1.25(-2.31%) |
Sep 23, 2022 | 54.59 | 54.63 | 53.06 | 54.14 | 2,839,953 | -1.37(-2.47%) |
Sep 22, 2022 | 56.30 | 56.80 | 55.33 | 55.51 | 2,408,855 | -1.10(-1.94%) |
Sep 21, 2022 | 56.92 | 58.83 | 56.53 | 56.61 | 1,883,832 | +0.30(+0.53%) |
Sep 20, 2022 | 56.19 | 56.60 | 54.88 | 56.31 | 2,185,981 | -0.84(-1.47%) |
Sep 19, 2022 | 54.94 | 57.99 | 54.75 | 57.15 | 2,446,664 | +1.74(+3.14%) |
Sep 16, 2022 | 54.41 | 56.12 | 54.20 | 55.41 | 7,472,882 | +0.11(+0.20%) |
Sep 15, 2022 | 55.00 | 56.23 | 54.75 | 55.30 | 2,686,947 | +0.08(+0.14%) |
Sep 14, 2022 | 56.57 | 56.57 | 54.41 | 55.22 | 2,849,273 | -1.39(-2.46%) |
Sep 13, 2022 | 58.73 | 59.10 | 56.47 | 56.61 | 2,520,675 | -4.80(-7.82%) |
Sep 12, 2022 | 61.77 | 62.39 | 60.91 | 61.41 | 1,593,118 | +0.24(+0.39%) |
Sep 09, 2022 | 59.14 | 61.24 | 59.12 | 61.17 | 1,760,151 | +2.49(+4.24%) |
Sep 08, 2022 | 57.71 | 58.84 | 56.91 | 58.68 | 1,699,762 | +0.05(+0.09%) |
Sep 07, 2022 | 57.75 | 58.80 | 56.88 | 58.63 | 1,988,227 | +0.99(+1.72%) |
Sep 06, 2022 | 58.51 | 58.70 | 57.02 | 57.64 | 1,997,252 | -0.93(-1.59%) |
Sep 02, 2022 | 59.80 | 60.14 | 58.22 | 58.57 | 1,879,713 | -0.19(-0.32%) |
Sep 01, 2022 | 58.09 | 59.30 | 57.33 | 58.76 | 1,856,236 | +0.15(+0.26%) |
Aug 31, 2022 | 59.46 | 59.77 | 58.48 | 58.61 | 2,047,565 | -1.24(-2.07%) |
Aug 30, 2022 | 60.70 | 61.08 | 59.42 | 59.85 | 1,671,690 | -0.59(-0.98%) |
Aug 29, 2022 | 61.46 | 62.08 | 60.41 | 60.44 | 1,488,779 | -1.66(-2.67%) |
Aug 26, 2022 | 64.95 | 65.00 | 61.86 | 62.10 | 1,945,916 | -3.17(-4.86%) |
Aug 25, 2022 | 64.70 | 65.72 | 63.88 | 65.27 | 1,347,449 | +0.83(+1.29%) |
Aug 24, 2022 | 63.57 | 65.44 | 63.18 | 64.44 | 1,078,579 | +0.24(+0.37%) |
Aug 23, 2022 | 65.08 | 66.05 | 64.17 | 64.20 | 1,518,574 | -0.58(-0.90%) |
Aug 22, 2022 | 65.00 | 66.03 | 64.67 | 64.78 | 1,291,673 | -1.54(-2.32%) |
Aug 19, 2022 | 67.61 | 67.80 | 65.90 | 66.32 | 1,327,241 | -2.11(-3.08%) |
Aug 18, 2022 | 67.89 | 68.83 | 67.42 | 68.43 | 1,316,298 | +1.43(+2.13%) |
Aug 17, 2022 | 67.80 | 68.32 | 66.36 | 67.00 | 1,389,754 | -2.21(-3.19%) |
Aug 16, 2022 | 69.06 | 70.02 | 68.16 | 69.21 | 1,578,524 | -0.45(-0.65%) |
Aug 15, 2022 | 69.82 | 69.90 | 67.11 | 69.66 | 2,572,141 | -1.09(-1.54%) |
Aug 12, 2022 | 70.64 | 71.57 | 69.57 | 70.75 | 1,421,561 | +0.49(+0.70%) |
Aug 11, 2022 | 68.84 | 72.11 | 68.51 | 70.26 | 2,608,160 | +1.89(+2.76%) |
Aug 10, 2022 | 68.66 | 70.30 | 68.10 | 68.37 | 1,796,547 | +1.59(+2.38%) |
Aug 09, 2022 | 68.90 | 69.14 | 66.41 | 66.78 | 2,021,315 | -3.00(-4.30%) |
Aug 08, 2022 | 68.77 | 70.48 | 68.75 | 69.78 | 1,515,306 | +1.41(+2.06%) |
Aug 05, 2022 | 70.24 | 70.24 | 67.73 | 68.37 | 1,680,005 | -2.44(-3.45%) |
Aug 04, 2022 | 68.50 | 71.15 | 68.02 | 70.81 | 1,724,121 | +1.80(+2.61%) |
Aug 03, 2022 | 70.11 | 71.03 | 67.46 | 69.01 | 2,868,930 | -1.26(-1.79%) |
Aug 02, 2022 | 71.91 | 72.41 | 70.13 | 70.27 | 3,339,240 | -3.07(-4.19%) |