Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 58.63 | 59.59 | 58.48 | 59.42 | 3,568,967 | +0.33(+0.55%) |
Oct 28, 2022 | 58.01 | 59.22 | 57.75 | 59.09 | 3,412,488 | +1.33(+2.31%) |
Oct 27, 2022 | 57.43 | 58.29 | 56.96 | 57.76 | 3,824,352 | +0.82(+1.43%) |
Oct 26, 2022 | 57.34 | 57.68 | 56.35 | 56.94 | 6,450,842 | +0.65(+1.16%) |
Oct 25, 2022 | 58.23 | 58.29 | 55.04 | 56.29 | 5,228,284 | -0.17(-0.30%) |
Oct 24, 2022 | 55.89 | 56.61 | 55.75 | 56.46 | 3,609,986 | +1.14(+2.05%) |
Oct 21, 2022 | 53.88 | 55.62 | 53.81 | 55.33 | 3,411,101 | +1.60(+2.97%) |
Oct 20, 2022 | 55.84 | 55.84 | 53.58 | 53.73 | 2,987,979 | -1.95(-3.49%) |
Oct 19, 2022 | 55.60 | 56.20 | 55.24 | 55.68 | 2,507,547 | +0.02(+0.04%) |
Oct 18, 2022 | 55.48 | 56.09 | 54.78 | 55.65 | 2,679,424 | +1.14(+2.08%) |
Oct 17, 2022 | 55.26 | 55.55 | 54.34 | 54.52 | 3,198,898 | +0.36(+0.66%) |
Oct 14, 2022 | 55.27 | 55.43 | 53.93 | 54.16 | 2,585,867 | -1.21(-2.18%) |
Oct 13, 2022 | 53.43 | 55.61 | 53.08 | 55.37 | 2,789,977 | +1.04(+1.91%) |
Oct 12, 2022 | 55.07 | 55.39 | 54.31 | 54.34 | 2,190,723 | -0.32(-0.58%) |
Oct 11, 2022 | 53.86 | 55.38 | 53.72 | 54.65 | 2,694,498 | +0.73(+1.35%) |
Oct 10, 2022 | 54.31 | 54.47 | 53.51 | 53.92 | 1,862,068 | +0.12(+0.23%) |
Oct 07, 2022 | 54.46 | 54.67 | 53.67 | 53.80 | 3,061,554 | -1.24(-2.25%) |
Oct 06, 2022 | 55.62 | 56.49 | 55.02 | 55.04 | 2,988,675 | -0.74(-1.33%) |
Oct 05, 2022 | 54.91 | 56.22 | 54.39 | 55.78 | 3,763,977 | +0.61(+1.11%) |
Oct 04, 2022 | 53.76 | 55.31 | 53.70 | 55.17 | 4,257,816 | +2.10(+3.97%) |
Oct 03, 2022 | 52.04 | 53.37 | 51.78 | 53.07 | 2,856,732 | +1.71(+3.33%) |
Sep 30, 2022 | 52.20 | 52.48 | 51.30 | 51.35 | 3,435,096 | -0.72(-1.39%) |
Sep 29, 2022 | 52.08 | 52.13 | 51.16 | 52.08 | 3,438,147 | -0.28(-0.54%) |
Sep 28, 2022 | 51.28 | 52.57 | 51.07 | 52.36 | 2,958,638 | +1.45(+2.86%) |
Sep 27, 2022 | 51.23 | 51.50 | 50.29 | 50.91 | 2,625,154 | -0.02(-0.05%) |
Sep 26, 2022 | 51.20 | 51.98 | 50.92 | 50.93 | 3,084,531 | -0.50(-0.97%) |
Sep 23, 2022 | 51.64 | 51.74 | 50.67 | 51.43 | 2,898,169 | -0.67(-1.28%) |
Sep 22, 2022 | 52.46 | 52.82 | 51.84 | 52.10 | 2,010,651 | -0.34(-0.66%) |
Sep 21, 2022 | 53.39 | 53.82 | 52.44 | 52.44 | 2,140,518 | -0.66(-1.25%) |
Sep 20, 2022 | 53.18 | 53.32 | 52.54 | 53.10 | 2,249,918 | -0.46(-0.86%) |
Sep 19, 2022 | 51.93 | 53.58 | 51.93 | 53.56 | 2,442,841 | +1.32(+2.53%) |
Sep 16, 2022 | 52.07 | 52.57 | 51.48 | 52.24 | 4,857,977 | -0.31(-0.58%) |
Sep 15, 2022 | 53.00 | 53.51 | 52.26 | 52.55 | 3,450,901 | -0.46(-0.87%) |
Sep 14, 2022 | 52.87 | 53.20 | 52.51 | 53.01 | 2,722,394 | +0.20(+0.38%) |
Sep 13, 2022 | 54.08 | 54.20 | 52.55 | 52.81 | 3,364,841 | -2.07(-3.77%) |
Sep 12, 2022 | 54.45 | 55.06 | 54.29 | 54.88 | 2,244,925 | +0.58(+1.07%) |
Sep 09, 2022 | 54.12 | 54.90 | 54.01 | 54.29 | 3,729,926 | +1.32(+2.49%) |
Sep 08, 2022 | 53.78 | 53.78 | 51.99 | 52.97 | 4,334,757 | -1.37(-2.53%) |
Sep 07, 2022 | 53.20 | 54.54 | 52.85 | 54.35 | 2,760,822 | +1.07(+2.00%) |
Sep 06, 2022 | 53.06 | 53.57 | 52.75 | 53.28 | 2,130,246 | +0.22(+0.42%) |
Sep 02, 2022 | 54.11 | 54.47 | 52.90 | 53.06 | 1,711,296 | -0.61(-1.13%) |
Sep 01, 2022 | 53.37 | 53.72 | 53.16 | 53.67 | 1,715,948 | -0.03(-0.06%) |
Aug 31, 2022 | 53.54 | 54.18 | 53.37 | 53.70 | 2,551,810 | -0.33(-0.61%) |
Aug 30, 2022 | 54.38 | 54.56 | 53.51 | 54.03 | 1,947,005 | -0.51(-0.93%) |
Aug 29, 2022 | 54.80 | 55.03 | 54.46 | 54.54 | 2,269,126 | -0.67(-1.21%) |
Aug 26, 2022 | 56.73 | 57.06 | 55.12 | 55.21 | 2,876,838 | -1.52(-2.68%) |
Aug 25, 2022 | 56.30 | 56.75 | 56.11 | 56.73 | 2,726,522 | +0.59(+1.05%) |
Aug 24, 2022 | 55.77 | 56.21 | 55.18 | 56.14 | 2,878,594 | +0.53(+0.95%) |
Aug 23, 2022 | 55.61 | 56.17 | 55.46 | 55.61 | 2,802,397 | +0.09(+0.17%) |
Aug 22, 2022 | 56.57 | 56.57 | 55.42 | 55.52 | 4,179,522 | -1.56(-2.74%) |
Aug 19, 2022 | 57.34 | 57.46 | 56.94 | 57.08 | 2,063,652 | -0.73(-1.26%) |
Aug 18, 2022 | 57.48 | 57.89 | 57.31 | 57.81 | 1,931,905 | +0.43(+0.75%) |
Aug 17, 2022 | 57.47 | 57.80 | 57.33 | 57.39 | 2,025,284 | -0.77(-1.33%) |
Aug 16, 2022 | 57.53 | 58.37 | 57.36 | 58.16 | 1,672,301 | +0.54(+0.94%) |
Aug 15, 2022 | 57.10 | 58.14 | 57.10 | 57.62 | 2,229,393 | +0.31(+0.54%) |
Aug 12, 2022 | 57.32 | 57.37 | 56.84 | 57.31 | 2,467,240 | +0.45(+0.78%) |
Aug 11, 2022 | 56.98 | 57.58 | 56.61 | 56.86 | 3,188,109 | -0.15(-0.27%) |
Aug 10, 2022 | 56.81 | 57.05 | 56.61 | 57.01 | 3,731,024 | +1.15(+2.06%) |
Aug 09, 2022 | 55.99 | 56.21 | 55.63 | 55.86 | 1,474,455 | -0.13(-0.24%) |
Aug 08, 2022 | 56.16 | 56.58 | 55.78 | 56.00 | 1,820,594 | +0.28(+0.50%) |
Aug 05, 2022 | 55.07 | 55.77 | 54.79 | 55.72 | 1,414,652 | +0.15(+0.28%) |
Aug 04, 2022 | 55.69 | 55.73 | 55.29 | 55.56 | 3,565,337 | +0.02(+0.04%) |
Aug 03, 2022 | 55.45 | 55.69 | 54.91 | 55.54 | 2,480,225 | +0.37(+0.68%) |
Aug 02, 2022 | 54.89 | 55.85 | 54.86 | 55.17 | 2,334,488 | -0.37(-0.66%) |