Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 56.34 | 56.62 | 56.06 | 56.50 | 350,437 | +0.16(+0.28%) |
Oct 28, 2022 | 56.41 | 56.65 | 56.14 | 56.34 | 222,891 | -0.02(-0.04%) |
Oct 27, 2022 | 55.94 | 56.37 | 55.85 | 56.36 | 250,348 | +0.27(+0.48%) |
Oct 26, 2022 | 55.65 | 56.30 | 55.64 | 56.09 | 421,437 | +0.43(+0.77%) |
Oct 25, 2022 | 56.09 | 56.17 | 55.66 | 55.66 | 200,725 | -0.30(-0.54%) |
Oct 24, 2022 | 56.24 | 56.24 | 55.89 | 55.96 | 225,631 | -0.33(-0.59%) |
Oct 21, 2022 | 55.67 | 56.37 | 55.51 | 56.29 | 325,694 | +0.60(+1.08%) |
Oct 20, 2022 | 55.61 | 55.99 | 55.51 | 55.69 | 193,974 | +0.02(+0.04%) |
Oct 19, 2022 | 55.80 | 55.94 | 55.57 | 55.67 | 201,942 | -0.33(-0.59%) |
Oct 18, 2022 | 56.10 | 56.25 | 55.81 | 56.00 | 233,112 | +0.32(+0.57%) |
Oct 17, 2022 | 56.44 | 56.53 | 55.65 | 55.68 | 401,823 | -0.32(-0.57%) |
Oct 14, 2022 | 56.67 | 56.69 | 55.98 | 56.00 | 323,455 | -0.42(-0.74%) |
Oct 13, 2022 | 55.41 | 56.85 | 55.35 | 56.42 | 518,217 | +0.44(+0.79%) |
Oct 12, 2022 | 55.80 | 56.02 | 55.38 | 55.98 | 562,031 | +0.38(+0.68%) |
Oct 11, 2022 | 56.23 | 56.27 | 55.49 | 55.60 | 885,947 | -0.63(-1.12%) |
Oct 10, 2022 | 56.21 | 56.48 | 56.10 | 56.23 | 253,619 | +0.04(+0.07%) |
Oct 07, 2022 | 56.14 | 56.46 | 56.06 | 56.19 | 383,476 | -0.03(-0.05%) |
Oct 06, 2022 | 56.18 | 56.45 | 56.01 | 56.22 | 681,235 | -0.08(-0.14%) |
Oct 05, 2022 | 56.52 | 56.58 | 55.84 | 56.30 | 816,008 | -0.31(-0.55%) |
Oct 04, 2022 | 56.67 | 56.79 | 56.38 | 56.61 | 556,014 | +0.13(+0.23%) |
Oct 03, 2022 | 56.48 | 56.76 | 56.23 | 56.48 | 601,045 | +0.15(+0.27%) |
Sep 30, 2022 | 56.96 | 56.99 | 56.25 | 56.33 | 983,834 | -0.60(-1.05%) |
Sep 29, 2022 | 57.00 | 57.30 | 56.80 | 56.93 | 1,077,653 | -0.53(-0.92%) |
Sep 28, 2022 | 57.45 | 57.75 | 57.35 | 57.46 | 510,656 | -0.01(-0.02%) |
Sep 27, 2022 | 57.76 | 57.81 | 57.38 | 57.47 | 567,106 | -0.04(-0.07%) |
Sep 26, 2022 | 57.76 | 57.99 | 57.51 | 57.51 | 603,384 | -0.30(-0.52%) |
Sep 23, 2022 | 57.95 | 58.01 | 57.67 | 57.81 | 756,214 | -0.20(-0.34%) |
Sep 22, 2022 | 58.21 | 58.31 | 57.90 | 58.01 | 605,297 | -0.18(-0.31%) |
Sep 21, 2022 | 58.46 | 58.62 | 58.06 | 58.19 | 962,532 | -0.14(-0.24%) |
Sep 20, 2022 | 57.90 | 58.76 | 57.73 | 58.33 | 1,976,115 | +0.03(+0.05%) |
Sep 19, 2022 | 57.85 | 58.37 | 57.78 | 58.30 | 841,399 | +0.48(+0.83%) |
Sep 16, 2022 | 58.17 | 58.42 | 57.40 | 57.82 | 2,908,977 | -0.35(-0.60%) |
Sep 15, 2022 | 58.35 | 58.48 | 58.10 | 58.17 | 789,567 | -0.17(-0.29%) |
Sep 14, 2022 | 58.48 | 58.48 | 58.27 | 58.34 | 765,200 | -0.14(-0.24%) |
Sep 13, 2022 | 58.56 | 58.60 | 58.26 | 58.48 | 905,277 | -0.20(-0.34%) |
Sep 12, 2022 | 58.86 | 58.92 | 58.65 | 58.68 | 1,078,902 | -0.15(-0.25%) |
Sep 09, 2022 | 58.95 | 59.09 | 58.78 | 58.83 | 786,354 | -0.08(-0.14%) |
Sep 08, 2022 | 58.73 | 58.97 | 58.65 | 58.91 | 808,609 | +0.11(+0.19%) |
Sep 07, 2022 | 58.72 | 59.05 | 58.72 | 58.80 | 843,725 | -0.06(-0.10%) |
Sep 06, 2022 | 58.85 | 59.01 | 58.18 | 58.86 | 1,821,130 | -0.17(-0.29%) |
Sep 02, 2022 | 58.94 | 59.05 | 58.71 | 59.03 | 1,239,048 | +0.03(+0.05%) |
Sep 01, 2022 | 58.85 | 59.00 | 58.72 | 59.00 | 861,479 | +0.12(+0.20%) |
Aug 31, 2022 | 59.02 | 59.12 | 58.76 | 58.88 | 734,151 | -0.15(-0.25%) |
Aug 30, 2022 | 58.89 | 59.09 | 58.73 | 59.03 | 707,620 | +0.38(+0.65%) |
Aug 29, 2022 | 58.71 | 58.97 | 58.60 | 58.65 | 591,809 | -0.18(-0.31%) |
Aug 26, 2022 | 59.20 | 59.28 | 58.65 | 58.83 | 1,700,352 | -0.22(-0.37%) |
Aug 25, 2022 | 59.25 | 59.34 | 59.04 | 59.05 | 760,903 | -0.11(-0.19%) |
Aug 24, 2022 | 59.21 | 59.40 | 59.08 | 59.16 | 885,281 | +0.01(+0.02%) |
Aug 23, 2022 | 59.36 | 59.48 | 59.09 | 59.15 | 1,465,262 | -0.21(-0.35%) |
Aug 22, 2022 | 59.32 | 59.49 | 59.25 | 59.36 | 823,782 | +0.04(+0.07%) |
Aug 19, 2022 | 59.53 | 59.65 | 59.30 | 59.32 | 968,939 | -0.20(-0.34%) |
Aug 18, 2022 | 59.66 | 59.80 | 59.44 | 59.52 | 929,046 | -0.11(-0.18%) |
Aug 17, 2022 | 59.66 | 59.80 | 59.51 | 59.63 | 1,111,931 | +0.03(+0.05%) |
Aug 16, 2022 | 59.74 | 60.24 | 59.60 | 59.60 | 1,677,371 | -0.32(-0.53%) |
Aug 15, 2022 | 59.60 | 59.96 | 59.57 | 59.92 | 2,033,567 | +0.21(+0.35%) |
Aug 12, 2022 | 59.85 | 59.85 | 59.51 | 59.71 | 1,647,527 | -0.16(-0.27%) |
Aug 11, 2022 | 59.63 | 60.00 | 59.50 | 59.87 | 2,002,250 | +0.27(+0.45%) |
Aug 10, 2022 | 59.62 | 59.78 | 59.42 | 59.60 | 2,280,166 | -0.04(-0.07%) |
Aug 09, 2022 | 59.50 | 59.66 | 59.44 | 59.64 | 1,533,792 | +0.02(+0.03%) |
Aug 08, 2022 | 59.53 | 59.66 | 59.25 | 59.62 | 4,407,809 | +0.08(+0.13%) |
Aug 05, 2022 | 59.70 | 60.09 | 59.45 | 59.54 | 14,813,432 | +9.55(+19.10%) |
Aug 04, 2022 | 49.99 | 50.88 | 49.23 | 49.99 | 375,781 | +0.00(+0.00%) |
Aug 03, 2022 | 46.62 | 50.29 | 46.56 | 49.99 | 551,919 | +3.93(+8.53%) |
Aug 02, 2022 | 45.88 | 47.15 | 45.67 | 46.06 | 253,341 | -0.33(-0.71%) |