Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 60.14 | 62.20 | 59.80 | 61.35 | 316,491 | +1.00(+1.66%) |
Oct 28, 2022 | 59.63 | 60.83 | 59.37 | 60.35 | 318,898 | +0.59(+0.99%) |
Oct 27, 2022 | 60.00 | 60.79 | 59.57 | 59.76 | 206,657 | +0.08(+0.13%) |
Oct 26, 2022 | 60.25 | 61.02 | 59.50 | 59.68 | 283,891 | -0.40(-0.67%) |
Oct 25, 2022 | 58.70 | 60.84 | 58.55 | 60.08 | 267,795 | +1.48(+2.53%) |
Oct 24, 2022 | 58.56 | 58.95 | 57.98 | 58.60 | 230,803 | +0.16(+0.27%) |
Oct 21, 2022 | 57.94 | 58.44 | 57.10 | 58.44 | 332,738 | +0.72(+1.25%) |
Oct 20, 2022 | 57.54 | 58.00 | 56.92 | 57.72 | 227,722 | +0.31(+0.54%) |
Oct 19, 2022 | 58.00 | 58.42 | 57.23 | 57.41 | 340,381 | -1.26(-2.15%) |
Oct 18, 2022 | 58.54 | 59.33 | 58.10 | 58.67 | 414,677 | +0.80(+1.38%) |
Oct 17, 2022 | 58.25 | 58.50 | 57.59 | 57.87 | 294,936 | +0.70(+1.22%) |
Oct 14, 2022 | 58.58 | 58.80 | 56.56 | 57.17 | 466,329 | +2.30(+4.19%) |
Oct 13, 2022 | 52.18 | 55.06 | 50.90 | 54.87 | 244,242 | +1.32(+2.46%) |
Oct 12, 2022 | 54.16 | 54.16 | 52.79 | 53.55 | 251,265 | -0.66(-1.22%) |
Oct 11, 2022 | 54.22 | 54.69 | 52.61 | 54.21 | 332,629 | -0.77(-1.40%) |
Oct 10, 2022 | 55.30 | 55.50 | 54.27 | 54.98 | 205,478 | -0.01(-0.02%) |
Oct 07, 2022 | 56.45 | 56.73 | 54.63 | 54.99 | 183,051 | -2.63(-4.56%) |
Oct 06, 2022 | 58.00 | 58.70 | 57.11 | 57.62 | 173,511 | -0.93(-1.59%) |
Oct 05, 2022 | 59.31 | 59.99 | 57.59 | 58.55 | 156,954 | -2.20(-3.62%) |
Oct 04, 2022 | 57.81 | 60.77 | 57.81 | 60.75 | 240,318 | +4.10(+7.24%) |
Oct 03, 2022 | 56.68 | 57.29 | 54.73 | 56.65 | 171,351 | +1.26(+2.27%) |
Sep 30, 2022 | 54.91 | 55.94 | 54.91 | 55.39 | 321,346 | +0.53(+0.97%) |
Sep 29, 2022 | 55.05 | 55.13 | 53.19 | 54.86 | 207,404 | -1.30(-2.31%) |
Sep 28, 2022 | 54.69 | 56.80 | 54.40 | 56.16 | 238,563 | +2.04(+3.77%) |
Sep 27, 2022 | 56.50 | 56.85 | 54.01 | 54.12 | 395,006 | -1.50(-2.70%) |
Sep 26, 2022 | 57.85 | 58.12 | 55.13 | 55.62 | 335,962 | -2.79(-4.78%) |
Sep 23, 2022 | 60.00 | 60.47 | 57.54 | 58.41 | 299,233 | -2.42(-3.98%) |
Sep 22, 2022 | 63.22 | 63.22 | 60.48 | 60.83 | 262,619 | -2.66(-4.19%) |
Sep 21, 2022 | 65.75 | 66.33 | 63.45 | 63.49 | 208,459 | -1.51(-2.32%) |
Sep 20, 2022 | 66.16 | 66.44 | 64.81 | 65.00 | 224,687 | -1.94(-2.90%) |
Sep 19, 2022 | 65.34 | 67.21 | 65.34 | 66.94 | 509,980 | +1.20(+1.83%) |
Sep 16, 2022 | 64.86 | 65.94 | 64.50 | 65.74 | 741,146 | +0.10(+0.15%) |
Sep 15, 2022 | 66.16 | 68.25 | 65.31 | 65.64 | 292,828 | -0.69(-1.04%) |
Sep 14, 2022 | 66.07 | 66.75 | 65.14 | 66.33 | 398,431 | -0.30(-0.45%) |
Sep 13, 2022 | 67.67 | 68.32 | 66.22 | 66.63 | 256,009 | -3.08(-4.42%) |
Sep 12, 2022 | 68.95 | 69.77 | 68.15 | 69.71 | 278,611 | +1.40(+2.05%) |
Sep 09, 2022 | 67.99 | 68.86 | 67.53 | 68.31 | 241,069 | +0.99(+1.47%) |
Sep 08, 2022 | 64.99 | 67.46 | 64.83 | 67.32 | 322,324 | +1.92(+2.94%) |
Sep 07, 2022 | 63.33 | 65.45 | 63.20 | 65.40 | 181,784 | +2.07(+3.27%) |
Sep 06, 2022 | 64.79 | 64.79 | 61.63 | 63.33 | 273,200 | -1.14(-1.77%) |
Sep 02, 2022 | 65.07 | 66.08 | 64.17 | 64.47 | 215,672 | -0.35(-0.54%) |
Sep 01, 2022 | 63.36 | 64.92 | 62.45 | 64.82 | 303,947 | +1.19(+1.87%) |
Aug 31, 2022 | 65.50 | 65.71 | 63.51 | 63.63 | 526,459 | -1.36(-2.09%) |
Aug 30, 2022 | 65.11 | 65.13 | 63.98 | 64.99 | 217,389 | +0.32(+0.49%) |
Aug 29, 2022 | 65.62 | 65.62 | 64.64 | 64.67 | 225,539 | -1.45(-2.19%) |
Aug 26, 2022 | 69.97 | 69.97 | 66.06 | 66.12 | 250,694 | -3.64(-5.22%) |
Aug 25, 2022 | 68.05 | 69.76 | 67.89 | 69.76 | 162,949 | +1.97(+2.91%) |
Aug 24, 2022 | 66.54 | 67.89 | 66.54 | 67.79 | 156,608 | +1.14(+1.71%) |
Aug 23, 2022 | 67.02 | 67.80 | 66.20 | 66.65 | 167,885 | +0.09(+0.14%) |
Aug 22, 2022 | 67.57 | 67.96 | 66.14 | 66.56 | 174,736 | -2.47(-3.58%) |
Aug 19, 2022 | 71.14 | 71.14 | 68.45 | 69.03 | 184,614 | -2.63(-3.67%) |
Aug 18, 2022 | 71.53 | 71.66 | 70.89 | 71.66 | 194,308 | +0.38(+0.53%) |
Aug 17, 2022 | 71.80 | 71.81 | 70.52 | 71.28 | 142,041 | -1.52(-2.09%) |
Aug 16, 2022 | 73.21 | 73.57 | 72.25 | 72.80 | 175,314 | -0.32(-0.44%) |
Aug 15, 2022 | 72.41 | 73.20 | 71.73 | 73.12 | 205,022 | -0.27(-0.37%) |
Aug 12, 2022 | 72.64 | 73.39 | 71.83 | 73.39 | 228,495 | +1.16(+1.61%) |
Aug 11, 2022 | 73.08 | 73.47 | 72.08 | 72.23 | 263,724 | -0.39(-0.54%) |
Aug 10, 2022 | 72.19 | 73.19 | 71.81 | 72.62 | 234,670 | +1.84(+2.60%) |
Aug 09, 2022 | 72.12 | 72.52 | 70.19 | 70.78 | 240,588 | -1.62(-2.24%) |
Aug 08, 2022 | 72.60 | 73.09 | 70.74 | 72.40 | 278,480 | +1.02(+1.43%) |
Aug 05, 2022 | 70.35 | 71.72 | 70.31 | 71.38 | 295,251 | +0.06(+0.08%) |
Aug 04, 2022 | 72.00 | 73.33 | 69.95 | 71.32 | 257,049 | +1.52(+2.18%) |
Aug 03, 2022 | 68.83 | 70.14 | 68.68 | 69.80 | 166,964 | +1.15(+1.68%) |
Aug 02, 2022 | 69.57 | 69.99 | 68.50 | 68.65 | 158,941 | -1.43(-2.04%) |