Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 58.86 | 60.41 | 57.59 | 58.58 | 1,216,748 | -0.46(-0.77%) |
Oct 28, 2022 | 58.82 | 59.73 | 55.89 | 59.04 | 1,069,328 | +0.53(+0.91%) |
Oct 27, 2022 | 57.92 | 60.42 | 57.45 | 58.51 | 798,073 | +0.81(+1.40%) |
Oct 26, 2022 | 59.03 | 59.61 | 57.00 | 57.70 | 548,918 | -0.97(-1.65%) |
Oct 25, 2022 | 58.00 | 59.27 | 56.85 | 58.67 | 519,424 | +0.56(+0.96%) |
Oct 24, 2022 | 59.46 | 59.46 | 56.12 | 58.11 | 936,643 | -1.70(-2.84%) |
Oct 21, 2022 | 59.90 | 60.24 | 57.04 | 59.81 | 1,013,878 | +0.46(+0.78%) |
Oct 20, 2022 | 60.52 | 60.73 | 57.98 | 59.34 | 973,664 | -0.46(-0.78%) |
Oct 19, 2022 | 64.67 | 65.83 | 59.59 | 59.81 | 860,126 | -4.86(-7.52%) |
Oct 18, 2022 | 66.13 | 68.78 | 63.63 | 64.67 | 636,749 | -0.84(-1.28%) |
Oct 17, 2022 | 64.06 | 67.43 | 64.06 | 65.51 | 645,514 | +2.49(+3.95%) |
Oct 14, 2022 | 65.46 | 65.70 | 61.69 | 63.02 | 488,804 | -2.44(-3.72%) |
Oct 13, 2022 | 64.42 | 66.16 | 63.03 | 65.45 | 465,930 | +0.50(+0.77%) |
Oct 12, 2022 | 61.96 | 65.61 | 61.31 | 64.95 | 584,155 | +2.80(+4.50%) |
Oct 11, 2022 | 62.75 | 63.68 | 61.50 | 62.15 | 712,489 | -1.52(-2.38%) |
Oct 10, 2022 | 65.67 | 67.95 | 63.23 | 63.67 | 521,974 | -1.68(-2.57%) |
Oct 07, 2022 | 66.32 | 66.43 | 64.24 | 65.35 | 622,302 | -1.28(-1.93%) |
Oct 06, 2022 | 64.90 | 67.73 | 64.90 | 66.63 | 386,655 | +0.78(+1.19%) |
Oct 05, 2022 | 64.50 | 66.89 | 63.86 | 65.85 | 536,446 | +0.94(+1.45%) |
Oct 04, 2022 | 65.72 | 66.57 | 63.68 | 64.91 | 590,233 | +0.83(+1.29%) |
Oct 03, 2022 | 62.36 | 64.70 | 62.14 | 64.08 | 487,164 | +4.29(+7.18%) |
Sep 30, 2022 | 59.91 | 61.05 | 58.71 | 59.79 | 723,672 | -0.95(-1.56%) |
Sep 29, 2022 | 62.11 | 62.28 | 59.03 | 60.74 | 501,108 | -1.84(-2.94%) |
Sep 28, 2022 | 59.13 | 63.14 | 58.10 | 62.58 | 581,071 | +3.63(+6.17%) |
Sep 27, 2022 | 56.28 | 59.64 | 56.24 | 58.94 | 521,474 | +4.18(+7.64%) |
Sep 26, 2022 | 54.11 | 57.00 | 53.98 | 54.76 | 550,335 | -0.08(-0.15%) |
Sep 23, 2022 | 55.85 | 56.45 | 53.93 | 54.84 | 1,077,280 | -3.57(-6.11%) |
Sep 22, 2022 | 59.78 | 61.07 | 58.10 | 58.41 | 338,380 | -0.81(-1.37%) |
Sep 21, 2022 | 61.53 | 62.24 | 59.08 | 59.22 | 393,078 | -1.59(-2.61%) |
Sep 20, 2022 | 60.34 | 61.02 | 58.75 | 60.81 | 325,117 | -0.13(-0.21%) |
Sep 19, 2022 | 56.24 | 61.59 | 55.99 | 60.94 | 489,141 | +3.18(+5.50%) |
Sep 16, 2022 | 60.13 | 60.20 | 56.63 | 57.76 | 1,067,476 | -2.85(-4.71%) |
Sep 15, 2022 | 62.17 | 63.40 | 59.98 | 60.62 | 607,695 | -2.74(-4.33%) |
Sep 14, 2022 | 62.29 | 64.42 | 61.80 | 63.36 | 581,612 | +1.60(+2.59%) |
Sep 13, 2022 | 60.09 | 63.10 | 60.09 | 61.76 | 545,009 | +0.42(+0.68%) |
Sep 12, 2022 | 62.10 | 62.10 | 59.73 | 61.34 | 461,294 | -0.50(-0.81%) |
Sep 09, 2022 | 62.87 | 64.15 | 61.82 | 61.84 | 495,379 | +0.56(+0.91%) |
Sep 08, 2022 | 66.06 | 67.00 | 60.65 | 61.29 | 725,343 | -4.82(-7.28%) |
Sep 07, 2022 | 66.65 | 67.96 | 64.31 | 66.10 | 515,046 | -2.02(-2.96%) |
Sep 06, 2022 | 69.72 | 71.51 | 67.02 | 68.12 | 816,166 | +0.59(+0.87%) |
Sep 02, 2022 | 66.52 | 67.85 | 64.54 | 67.53 | 732,050 | +2.99(+4.64%) |
Sep 01, 2022 | 64.77 | 66.80 | 63.89 | 64.54 | 709,039 | -2.18(-3.27%) |
Aug 31, 2022 | 64.14 | 67.86 | 63.78 | 66.72 | 766,945 | +1.18(+1.80%) |
Aug 30, 2022 | 68.32 | 68.32 | 62.62 | 65.54 | 947,432 | -4.07(-5.85%) |
Aug 29, 2022 | 69.95 | 71.29 | 68.21 | 69.62 | 481,264 | -1.61(-2.26%) |
Aug 26, 2022 | 70.52 | 73.59 | 70.52 | 71.22 | 531,780 | +0.71(+1.00%) |
Aug 25, 2022 | 68.93 | 70.71 | 67.39 | 70.52 | 586,951 | +2.56(+3.76%) |
Aug 24, 2022 | 68.30 | 69.13 | 66.83 | 67.96 | 642,184 | -0.34(-0.50%) |
Aug 23, 2022 | 70.74 | 71.93 | 67.89 | 68.31 | 747,132 | -0.84(-1.21%) |
Aug 22, 2022 | 67.65 | 71.53 | 67.65 | 69.14 | 906,333 | +1.97(+2.93%) |
Aug 19, 2022 | 66.53 | 68.44 | 66.00 | 67.17 | 572,618 | -0.46(-0.67%) |
Aug 18, 2022 | 64.08 | 68.85 | 64.08 | 67.63 | 896,460 | +4.33(+6.84%) |
Aug 17, 2022 | 62.28 | 64.28 | 61.65 | 63.29 | 486,089 | +1.17(+1.89%) |
Aug 16, 2022 | 63.97 | 64.29 | 61.55 | 62.12 | 576,655 | -0.28(-0.45%) |
Aug 15, 2022 | 61.57 | 63.40 | 60.03 | 62.40 | 410,946 | -1.13(-1.78%) |
Aug 12, 2022 | 62.80 | 64.02 | 62.42 | 63.54 | 644,355 | +0.16(+0.25%) |
Aug 11, 2022 | 62.30 | 64.53 | 61.48 | 63.38 | 768,249 | +1.96(+3.19%) |
Aug 10, 2022 | 59.09 | 61.66 | 57.52 | 61.42 | 1,868,302 | +2.64(+4.49%) |
Aug 09, 2022 | 57.72 | 59.10 | 56.22 | 58.78 | 1,015,185 | +3.54(+6.40%) |
Aug 08, 2022 | 56.92 | 57.97 | 54.42 | 55.24 | 688,856 | -1.45(-2.55%) |
Aug 05, 2022 | 54.51 | 57.72 | 52.71 | 56.69 | 986,456 | +0.84(+1.51%) |
Aug 04, 2022 | 55.47 | 58.16 | 53.17 | 55.85 | 1,044,872 | +3.11(+5.89%) |
Aug 03, 2022 | 54.67 | 54.99 | 52.48 | 52.74 | 653,829 | -1.89(-3.45%) |
Aug 02, 2022 | 55.15 | 55.89 | 52.80 | 54.63 | 448,514 | -0.53(-0.96%) |