Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 61.11 | 61.62 | 61.01 | 61.38 | 127,089 | -0.07(-0.11%) |
Oct 28, 2022 | 60.40 | 61.48 | 60.33 | 61.45 | 181,871 | +1.08(+1.78%) |
Oct 27, 2022 | 61.07 | 61.07 | 60.35 | 60.37 | 198,272 | -0.43(-0.71%) |
Oct 26, 2022 | 60.15 | 61.42 | 60.15 | 60.80 | 105,226 | +0.68(+1.12%) |
Oct 25, 2022 | 59.38 | 60.15 | 59.29 | 60.13 | 303,821 | +0.67(+1.12%) |
Oct 24, 2022 | 58.86 | 59.64 | 58.86 | 59.46 | 139,520 | +0.93(+1.59%) |
Oct 21, 2022 | 57.26 | 58.60 | 56.90 | 58.53 | 80,932 | +1.22(+2.14%) |
Oct 20, 2022 | 57.65 | 58.11 | 57.21 | 57.31 | 86,270 | -0.42(-0.73%) |
Oct 19, 2022 | 58.51 | 58.51 | 57.28 | 57.73 | 79,600 | -1.03(-1.75%) |
Oct 18, 2022 | 59.10 | 59.34 | 58.49 | 58.76 | 99,296 | +0.35(+0.60%) |
Oct 17, 2022 | 57.79 | 58.51 | 57.68 | 58.40 | 178,516 | +1.06(+1.84%) |
Oct 14, 2022 | 58.27 | 58.51 | 57.23 | 57.35 | 140,394 | -0.57(-0.98%) |
Oct 13, 2022 | 55.81 | 58.15 | 55.65 | 57.91 | 205,565 | +1.25(+2.21%) |
Oct 12, 2022 | 56.97 | 57.26 | 56.65 | 56.66 | 187,183 | -0.24(-0.43%) |
Oct 11, 2022 | 56.53 | 57.47 | 56.29 | 56.91 | 152,384 | +0.30(+0.54%) |
Oct 10, 2022 | 57.18 | 57.18 | 56.39 | 56.60 | 124,969 | -0.50(-0.87%) |
Oct 07, 2022 | 57.96 | 57.96 | 56.77 | 57.10 | 131,309 | -1.36(-2.33%) |
Oct 06, 2022 | 58.83 | 59.08 | 58.27 | 58.46 | 97,559 | -0.66(-1.11%) |
Oct 05, 2022 | 58.50 | 59.36 | 58.27 | 59.12 | 102,531 | +0.12(+0.20%) |
Oct 04, 2022 | 58.18 | 59.00 | 58.02 | 59.00 | 195,053 | +1.47(+2.55%) |
Oct 03, 2022 | 56.94 | 57.78 | 56.65 | 57.53 | 243,795 | +1.08(+1.91%) |
Sep 30, 2022 | 57.11 | 57.69 | 56.38 | 56.46 | 610,138 | -0.72(-1.27%) |
Sep 29, 2022 | 57.41 | 57.67 | 56.70 | 57.18 | 132,887 | -0.51(-0.88%) |
Sep 28, 2022 | 57.04 | 57.95 | 56.81 | 57.69 | 273,847 | +1.33(+2.36%) |
Sep 27, 2022 | 56.82 | 57.24 | 56.10 | 56.36 | 157,409 | -0.07(-0.12%) |
Sep 26, 2022 | 56.70 | 56.93 | 56.21 | 56.43 | 232,756 | -0.55(-0.96%) |
Sep 23, 2022 | 56.99 | 57.06 | 56.26 | 56.97 | 172,361 | -0.42(-0.73%) |
Sep 22, 2022 | 57.16 | 57.74 | 56.85 | 57.40 | 171,958 | +0.10(+0.17%) |
Sep 21, 2022 | 58.55 | 58.84 | 57.28 | 57.30 | 155,865 | -1.03(-1.76%) |
Sep 20, 2022 | 58.62 | 58.62 | 57.91 | 58.33 | 287,632 | -0.68(-1.15%) |
Sep 19, 2022 | 58.80 | 59.00 | 58.09 | 59.00 | 109,148 | -0.31(-0.53%) |
Sep 16, 2022 | 59.38 | 59.38 | 58.84 | 59.31 | 115,603 | -0.32(-0.54%) |
Sep 15, 2022 | 59.43 | 60.18 | 59.43 | 59.64 | 69,241 | +0.32(+0.54%) |
Sep 14, 2022 | 59.49 | 59.71 | 58.90 | 59.31 | 123,745 | +0.06(+0.10%) |
Sep 13, 2022 | 60.28 | 60.37 | 59.08 | 59.26 | 92,305 | -2.08(-3.39%) |
Sep 12, 2022 | 61.17 | 61.56 | 60.97 | 61.33 | 329,692 | +0.41(+0.67%) |
Sep 09, 2022 | 60.58 | 61.03 | 60.46 | 60.92 | 77,321 | +0.57(+0.94%) |
Sep 08, 2022 | 59.03 | 60.36 | 59.01 | 60.36 | 105,059 | +1.13(+1.91%) |
Sep 07, 2022 | 58.11 | 59.32 | 58.04 | 59.23 | 106,958 | +1.10(+1.90%) |
Sep 06, 2022 | 58.40 | 58.78 | 58.02 | 58.12 | 155,820 | -0.07(-0.12%) |
Sep 02, 2022 | 59.43 | 59.43 | 57.96 | 58.19 | 127,203 | -0.89(-1.50%) |
Sep 01, 2022 | 58.02 | 59.09 | 57.95 | 59.08 | 849,449 | +0.80(+1.37%) |
Aug 31, 2022 | 58.85 | 59.08 | 58.23 | 58.28 | 135,721 | -0.30(-0.52%) |
Aug 30, 2022 | 59.13 | 59.13 | 58.41 | 58.58 | 126,995 | -0.43(-0.73%) |
Aug 29, 2022 | 59.07 | 59.38 | 58.76 | 59.01 | 114,276 | -0.47(-0.79%) |
Aug 26, 2022 | 61.28 | 61.28 | 59.42 | 59.48 | 88,056 | -1.78(-2.90%) |
Aug 25, 2022 | 60.88 | 61.26 | 60.50 | 61.26 | 68,990 | +0.63(+1.05%) |
Aug 24, 2022 | 60.41 | 60.84 | 60.27 | 60.62 | 145,582 | +0.24(+0.40%) |
Aug 23, 2022 | 60.99 | 60.99 | 60.18 | 60.38 | 257,045 | -0.73(-1.20%) |
Aug 22, 2022 | 61.47 | 61.76 | 60.89 | 61.11 | 276,923 | -0.85(-1.37%) |
Aug 19, 2022 | 61.73 | 62.21 | 61.73 | 61.96 | 111,179 | +0.05(+0.08%) |
Aug 18, 2022 | 62.21 | 62.21 | 61.56 | 61.91 | 76,497 | -0.30(-0.49%) |
Aug 17, 2022 | 62.33 | 62.55 | 62.12 | 62.21 | 105,590 | -0.50(-0.79%) |
Aug 16, 2022 | 62.88 | 62.92 | 62.45 | 62.71 | 130,480 | -0.30(-0.48%) |
Aug 15, 2022 | 62.54 | 63.05 | 62.44 | 63.01 | 107,102 | +0.39(+0.62%) |
Aug 12, 2022 | 62.06 | 62.65 | 61.97 | 62.62 | 168,116 | +0.78(+1.26%) |
Aug 11, 2022 | 62.26 | 62.81 | 61.71 | 61.84 | 136,259 | -0.42(-0.67%) |
Aug 10, 2022 | 62.08 | 62.31 | 61.86 | 62.26 | 76,729 | +0.84(+1.37%) |
Aug 09, 2022 | 61.72 | 62.05 | 61.29 | 61.42 | 289,286 | -0.42(-0.68%) |
Aug 08, 2022 | 61.82 | 62.26 | 61.53 | 61.84 | 133,398 | +0.27(+0.44%) |
Aug 05, 2022 | 61.03 | 61.63 | 60.97 | 61.57 | 87,640 | +0.09(+0.14%) |
Aug 04, 2022 | 61.77 | 61.77 | 61.32 | 61.48 | 125,766 | -0.16(-0.25%) |
Aug 03, 2022 | 61.34 | 61.82 | 61.30 | 61.64 | 115,108 | +0.63(+1.04%) |
Aug 02, 2022 | 61.06 | 61.72 | 60.95 | 61.00 | 289,364 | -0.08(-0.13%) |