Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 60.37 | 60.58 | 59.32 | 59.68 | 423,800 | -1.01(-1.66%) |
Oct 28, 2022 | 58.95 | 60.99 | 58.66 | 60.69 | 260,406 | +2.29(+3.92%) |
Oct 27, 2022 | 58.31 | 60.06 | 58.00 | 58.40 | 296,017 | +0.71(+1.22%) |
Oct 26, 2022 | 58.10 | 59.77 | 57.29 | 57.70 | 301,250 | +0.04(+0.06%) |
Oct 25, 2022 | 56.17 | 58.07 | 55.55 | 57.66 | 360,048 | +1.12(+1.98%) |
Oct 24, 2022 | 56.13 | 56.59 | 55.14 | 56.54 | 287,470 | +0.82(+1.48%) |
Oct 21, 2022 | 54.03 | 56.03 | 54.01 | 55.72 | 208,720 | +2.11(+3.93%) |
Oct 20, 2022 | 54.82 | 56.20 | 53.21 | 53.61 | 248,097 | -0.77(-1.41%) |
Oct 19, 2022 | 55.82 | 56.14 | 53.44 | 54.38 | 233,787 | -1.67(-2.98%) |
Oct 18, 2022 | 55.99 | 57.13 | 55.00 | 56.05 | 219,802 | +1.56(+2.85%) |
Oct 17, 2022 | 53.52 | 54.58 | 53.17 | 54.50 | 289,166 | +2.07(+3.96%) |
Oct 14, 2022 | 54.70 | 55.06 | 51.95 | 52.42 | 288,517 | -2.16(-3.96%) |
Oct 13, 2022 | 53.62 | 54.72 | 52.11 | 54.59 | 460,815 | -1.04(-1.86%) |
Oct 12, 2022 | 56.98 | 57.06 | 54.32 | 55.62 | 316,866 | -1.81(-3.16%) |
Oct 11, 2022 | 57.79 | 58.98 | 56.65 | 57.44 | 350,745 | -0.78(-1.34%) |
Oct 10, 2022 | 55.72 | 58.93 | 55.72 | 58.22 | 438,932 | +3.04(+5.51%) |
Oct 07, 2022 | 56.04 | 56.25 | 54.75 | 55.18 | 197,512 | -1.70(-2.99%) |
Oct 06, 2022 | 56.37 | 57.29 | 56.37 | 56.87 | 155,968 | +0.22(+0.39%) |
Oct 05, 2022 | 56.07 | 57.19 | 55.49 | 56.65 | 188,442 | -0.15(-0.27%) |
Oct 04, 2022 | 55.67 | 56.95 | 55.67 | 56.80 | 220,100 | +2.11(+3.86%) |
Oct 03, 2022 | 54.43 | 55.30 | 53.65 | 54.69 | 216,127 | +1.55(+2.91%) |
Sep 30, 2022 | 52.50 | 54.67 | 51.19 | 53.15 | 361,472 | +0.96(+1.83%) |
Sep 29, 2022 | 51.64 | 52.28 | 51.03 | 52.19 | 209,358 | -1.00(-1.88%) |
Sep 28, 2022 | 51.05 | 53.69 | 50.83 | 53.19 | 357,995 | +2.66(+5.27%) |
Sep 27, 2022 | 50.45 | 51.03 | 49.66 | 50.53 | 224,073 | +1.05(+2.11%) |
Sep 26, 2022 | 50.56 | 51.12 | 49.29 | 49.48 | 232,406 | -1.39(-2.72%) |
Sep 23, 2022 | 51.09 | 51.46 | 50.06 | 50.87 | 259,634 | -0.88(-1.71%) |
Sep 22, 2022 | 53.17 | 53.43 | 51.67 | 51.75 | 328,318 | -1.42(-2.67%) |
Sep 21, 2022 | 53.81 | 54.94 | 53.09 | 53.17 | 222,884 | +0.14(+0.27%) |
Sep 20, 2022 | 53.75 | 54.19 | 51.91 | 53.03 | 324,586 | -1.46(-2.67%) |
Sep 19, 2022 | 52.58 | 54.86 | 52.58 | 54.49 | 201,866 | +1.59(+3.01%) |
Sep 16, 2022 | 51.85 | 53.23 | 51.58 | 52.90 | 688,794 | +0.09(+0.17%) |
Sep 15, 2022 | 52.40 | 53.71 | 52.33 | 52.81 | 232,354 | +0.10(+0.19%) |
Sep 14, 2022 | 52.79 | 53.22 | 50.94 | 52.71 | 410,415 | -0.13(-0.24%) |
Sep 13, 2022 | 54.90 | 55.05 | 52.75 | 52.83 | 422,641 | -4.42(-7.73%) |
Sep 12, 2022 | 57.53 | 58.22 | 57.04 | 57.26 | 192,381 | +0.46(+0.82%) |
Sep 09, 2022 | 55.80 | 57.13 | 55.27 | 56.79 | 213,869 | +1.67(+3.03%) |
Sep 08, 2022 | 54.33 | 55.17 | 53.42 | 55.12 | 208,340 | -0.02(-0.03%) |
Sep 07, 2022 | 54.90 | 55.31 | 53.82 | 55.14 | 255,965 | -0.05(-0.10%) |
Sep 06, 2022 | 55.42 | 56.11 | 54.31 | 55.19 | 310,023 | -0.60(-1.07%) |
Sep 02, 2022 | 57.69 | 58.06 | 55.33 | 55.79 | 269,499 | -1.20(-2.10%) |
Sep 01, 2022 | 55.18 | 57.39 | 53.90 | 56.99 | 503,162 | +1.28(+2.29%) |
Aug 31, 2022 | 56.82 | 57.01 | 55.27 | 55.71 | 393,273 | -1.51(-2.64%) |
Aug 30, 2022 | 59.51 | 59.51 | 57.11 | 57.22 | 356,780 | -2.03(-3.42%) |
Aug 29, 2022 | 59.63 | 60.23 | 59.14 | 59.25 | 213,269 | -0.83(-1.38%) |
Aug 26, 2022 | 62.81 | 62.81 | 60.01 | 60.08 | 282,460 | -2.84(-4.51%) |
Aug 25, 2022 | 61.40 | 63.14 | 61.25 | 62.92 | 239,225 | +1.87(+3.07%) |
Aug 24, 2022 | 61.51 | 62.08 | 60.82 | 61.04 | 354,242 | -1.21(-1.95%) |
Aug 23, 2022 | 62.74 | 63.92 | 62.20 | 62.26 | 270,353 | -0.22(-0.36%) |
Aug 22, 2022 | 63.00 | 63.00 | 61.64 | 62.48 | 341,228 | -1.26(-1.97%) |
Aug 19, 2022 | 64.42 | 64.74 | 63.15 | 63.74 | 253,604 | -1.37(-2.11%) |
Aug 18, 2022 | 63.45 | 65.16 | 63.45 | 65.11 | 225,329 | +1.96(+3.11%) |
Aug 17, 2022 | 63.43 | 63.81 | 62.47 | 63.15 | 193,589 | -1.29(-2.01%) |
Aug 16, 2022 | 63.49 | 65.15 | 63.06 | 64.44 | 309,036 | +0.96(+1.52%) |
Aug 15, 2022 | 64.05 | 64.16 | 61.61 | 63.48 | 457,824 | -1.22(-1.89%) |
Aug 12, 2022 | 64.13 | 65.16 | 63.84 | 64.70 | 251,133 | +1.04(+1.64%) |
Aug 11, 2022 | 63.69 | 65.15 | 63.43 | 63.66 | 287,402 | +0.79(+1.26%) |
Aug 10, 2022 | 61.80 | 63.50 | 61.77 | 62.86 | 483,397 | +2.62(+4.35%) |
Aug 09, 2022 | 63.53 | 63.64 | 59.81 | 60.24 | 454,426 | -3.94(-6.14%) |
Aug 08, 2022 | 62.18 | 64.66 | 62.18 | 64.18 | 375,366 | +2.48(+4.02%) |
Aug 05, 2022 | 61.40 | 62.19 | 61.06 | 61.70 | 312,699 | -0.16(-0.26%) |
Aug 04, 2022 | 61.86 | 62.61 | 60.93 | 61.86 | 325,899 | +0.18(+0.29%) |
Aug 03, 2022 | 61.60 | 62.17 | 60.32 | 61.68 | 332,357 | +1.12(+1.84%) |
Aug 02, 2022 | 62.39 | 63.17 | 60.53 | 60.57 | 475,710 | -2.78(-4.39%) |