Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 54.37 | 54.48 | 52.13 | 53.02 | 4,405,222 | -1.29(-2.37%) |
Oct 28, 2022 | 52.52 | 54.35 | 52.38 | 54.31 | 5,180,273 | +1.83(+3.50%) |
Oct 27, 2022 | 52.96 | 53.11 | 52.23 | 52.47 | 3,684,568 | -0.08(-0.14%) |
Oct 26, 2022 | 53.47 | 53.68 | 52.42 | 52.55 | 3,805,574 | -0.48(-0.91%) |
Oct 25, 2022 | 52.46 | 53.35 | 52.23 | 53.03 | 4,552,852 | +0.81(+1.56%) |
Oct 24, 2022 | 52.15 | 52.70 | 51.76 | 52.22 | 4,630,493 | +0.87(+1.69%) |
Oct 21, 2022 | 51.10 | 51.84 | 50.39 | 51.35 | 5,845,354 | +0.50(+0.99%) |
Oct 20, 2022 | 51.52 | 51.81 | 50.59 | 50.85 | 3,634,817 | -0.97(-1.88%) |
Oct 19, 2022 | 52.01 | 52.39 | 51.59 | 51.82 | 2,042,029 | -0.84(-1.60%) |
Oct 18, 2022 | 53.00 | 53.45 | 52.47 | 52.66 | 3,364,471 | +0.40(+0.76%) |
Oct 17, 2022 | 51.94 | 52.95 | 51.83 | 52.27 | 2,777,060 | +1.38(+2.71%) |
Oct 14, 2022 | 52.60 | 52.64 | 50.63 | 50.88 | 2,215,678 | -1.10(-2.11%) |
Oct 13, 2022 | 49.88 | 52.11 | 49.66 | 51.98 | 3,495,304 | +1.41(+2.79%) |
Oct 12, 2022 | 51.94 | 52.06 | 50.55 | 50.57 | 2,933,301 | -1.56(-2.99%) |
Oct 11, 2022 | 52.08 | 52.76 | 51.61 | 52.13 | 2,202,446 | -0.26(-0.51%) |
Oct 10, 2022 | 52.50 | 53.07 | 52.32 | 52.40 | 2,334,717 | +0.09(+0.16%) |
Oct 07, 2022 | 53.47 | 53.75 | 51.87 | 52.31 | 2,192,643 | -1.27(-2.36%) |
Oct 06, 2022 | 54.90 | 55.13 | 53.35 | 53.58 | 2,274,421 | -1.71(-3.10%) |
Oct 05, 2022 | 55.73 | 55.79 | 54.55 | 55.29 | 2,078,675 | -1.27(-2.24%) |
Oct 04, 2022 | 55.03 | 56.59 | 54.81 | 56.56 | 2,461,400 | +1.80(+3.28%) |
Oct 03, 2022 | 54.52 | 55.34 | 53.48 | 54.76 | 3,201,317 | +1.59(+2.99%) |
Sep 30, 2022 | 54.18 | 54.34 | 53.00 | 53.17 | 5,049,899 | -0.65(-1.21%) |
Sep 29, 2022 | 56.26 | 56.35 | 53.73 | 53.83 | 2,931,390 | -2.80(-4.94%) |
Sep 28, 2022 | 57.20 | 57.20 | 56.11 | 56.62 | 2,648,946 | +0.30(+0.54%) |
Sep 27, 2022 | 57.84 | 58.00 | 56.04 | 56.32 | 2,913,398 | -1.17(-2.04%) |
Sep 26, 2022 | 59.23 | 59.44 | 56.90 | 57.49 | 3,095,128 | -2.02(-3.40%) |
Sep 23, 2022 | 59.81 | 60.15 | 58.71 | 59.52 | 2,036,157 | -0.97(-1.61%) |
Sep 22, 2022 | 60.88 | 60.90 | 60.09 | 60.49 | 1,823,704 | -0.48(-0.79%) |
Sep 21, 2022 | 62.27 | 62.71 | 60.97 | 60.97 | 1,508,214 | -0.85(-1.38%) |
Sep 20, 2022 | 62.52 | 62.55 | 61.42 | 61.83 | 1,919,482 | -1.17(-1.86%) |
Sep 19, 2022 | 62.50 | 63.05 | 62.16 | 63.00 | 2,000,834 | +0.25(+0.39%) |
Sep 16, 2022 | 62.59 | 63.12 | 62.59 | 62.75 | 4,095,358 | -0.10(-0.17%) |
Sep 15, 2022 | 63.28 | 63.33 | 62.64 | 62.86 | 3,018,161 | -0.76(-1.19%) |
Sep 14, 2022 | 63.31 | 64.59 | 63.29 | 63.61 | 2,630,494 | +0.41(+0.64%) |
Sep 13, 2022 | 64.88 | 65.12 | 62.95 | 63.21 | 2,988,604 | -2.21(-3.38%) |
Sep 12, 2022 | 64.36 | 65.50 | 64.25 | 65.42 | 4,699,703 | +1.12(+1.74%) |
Sep 09, 2022 | 64.42 | 64.63 | 63.80 | 64.30 | 3,512,675 | +0.11(+0.18%) |
Sep 08, 2022 | 62.79 | 64.21 | 62.58 | 64.19 | 5,966,296 | +1.13(+1.78%) |
Sep 07, 2022 | 60.18 | 63.38 | 59.85 | 63.06 | 5,056,553 | +3.47(+5.82%) |
Sep 06, 2022 | 60.33 | 60.60 | 59.43 | 59.59 | 2,287,897 | -0.45(-0.75%) |
Sep 02, 2022 | 60.86 | 61.62 | 59.80 | 60.04 | 2,440,365 | -0.77(-1.26%) |
Sep 01, 2022 | 60.47 | 60.83 | 59.90 | 60.81 | 2,452,364 | +0.44(+0.73%) |
Aug 31, 2022 | 61.21 | 61.40 | 60.33 | 60.37 | 3,210,134 | -0.81(-1.32%) |
Aug 30, 2022 | 62.10 | 62.35 | 60.94 | 61.18 | 1,582,990 | -1.13(-1.81%) |
Aug 29, 2022 | 62.17 | 62.87 | 61.77 | 62.30 | 3,137,338 | -0.25(-0.40%) |
Aug 26, 2022 | 63.79 | 63.90 | 62.44 | 62.56 | 1,761,184 | -1.04(-1.64%) |
Aug 25, 2022 | 63.09 | 63.61 | 62.76 | 63.60 | 1,621,937 | +0.53(+0.83%) |
Aug 24, 2022 | 63.23 | 63.45 | 62.75 | 63.07 | 1,888,576 | -0.13(-0.21%) |
Aug 23, 2022 | 63.62 | 63.62 | 62.87 | 63.20 | 1,963,619 | -0.44(-0.69%) |
Aug 22, 2022 | 64.68 | 64.78 | 63.54 | 63.65 | 2,323,206 | -1.45(-2.23%) |
Aug 19, 2022 | 65.28 | 65.61 | 64.75 | 65.10 | 2,840,367 | +0.01(+0.01%) |
Aug 18, 2022 | 64.73 | 65.21 | 64.70 | 65.09 | 2,394,511 | +0.54(+0.84%) |
Aug 17, 2022 | 64.27 | 64.87 | 64.19 | 64.55 | 2,017,807 | +0.02(+0.03%) |
Aug 16, 2022 | 64.35 | 64.84 | 64.31 | 64.53 | 2,487,359 | -0.04(-0.06%) |
Aug 15, 2022 | 63.41 | 64.66 | 63.23 | 64.57 | 3,634,472 | +1.14(+1.80%) |
Aug 12, 2022 | 62.90 | 63.47 | 62.59 | 63.42 | 2,704,758 | +0.86(+1.38%) |
Aug 11, 2022 | 62.67 | 63.33 | 62.44 | 62.56 | 1,990,612 | +0.09(+0.15%) |
Aug 10, 2022 | 62.38 | 62.63 | 62.03 | 62.46 | 2,414,667 | +0.53(+0.85%) |
Aug 09, 2022 | 61.66 | 62.00 | 61.39 | 61.94 | 2,224,544 | +0.55(+0.90%) |
Aug 08, 2022 | 61.34 | 61.63 | 61.05 | 61.39 | 2,074,002 | +0.66(+1.08%) |
Aug 05, 2022 | 60.80 | 60.94 | 59.90 | 60.73 | 2,664,148 | +0.01(+0.02%) |
Aug 04, 2022 | 61.45 | 61.63 | 60.66 | 60.72 | 2,114,240 | -0.61(-0.99%) |
Aug 03, 2022 | 61.05 | 61.69 | 60.78 | 61.33 | 2,721,742 | +0.22(+0.35%) |
Aug 02, 2022 | 61.09 | 61.53 | 59.57 | 61.11 | 3,794,656 | -0.50(-0.81%) |