Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 59.04 | 60.06 | 58.23 | 59.42 | 1,159,617 | +0.00(+0.00%) |
Oct 28, 2022 | 59.49 | 60.04 | 57.03 | 59.42 | 796,530 | +0.64(+1.08%) |
Oct 27, 2022 | 60.37 | 60.65 | 58.57 | 58.78 | 1,211,339 | -0.70(-1.17%) |
Oct 26, 2022 | 58.61 | 59.71 | 58.02 | 59.48 | 1,079,752 | +1.96(+3.41%) |
Oct 25, 2022 | 58.35 | 58.90 | 57.28 | 57.51 | 1,025,331 | -0.93(-1.59%) |
Oct 24, 2022 | 58.35 | 59.15 | 57.79 | 58.44 | 548,772 | +0.04(+0.07%) |
Oct 21, 2022 | 57.61 | 58.61 | 56.52 | 58.40 | 983,825 | +1.64(+2.89%) |
Oct 20, 2022 | 58.90 | 60.05 | 56.71 | 56.76 | 810,648 | -1.71(-2.92%) |
Oct 19, 2022 | 57.21 | 58.86 | 57.05 | 58.47 | 1,319,605 | +1.83(+3.23%) |
Oct 18, 2022 | 55.94 | 56.76 | 54.90 | 56.64 | 1,329,023 | +1.55(+2.81%) |
Oct 17, 2022 | 55.65 | 56.75 | 54.56 | 55.09 | 650,303 | +0.37(+0.67%) |
Oct 14, 2022 | 57.30 | 57.79 | 54.72 | 54.73 | 530,695 | -3.61(-6.19%) |
Oct 13, 2022 | 53.52 | 58.64 | 53.36 | 58.34 | 966,989 | +3.62(+6.62%) |
Oct 12, 2022 | 53.94 | 55.30 | 52.95 | 54.72 | 498,776 | +0.22(+0.41%) |
Oct 11, 2022 | 53.30 | 55.43 | 52.86 | 54.50 | 815,000 | -0.25(-0.45%) |
Oct 10, 2022 | 55.98 | 56.51 | 53.97 | 54.74 | 607,965 | -0.60(-1.09%) |
Oct 07, 2022 | 56.38 | 57.55 | 54.75 | 55.35 | 1,118,605 | -1.04(-1.84%) |
Oct 06, 2022 | 53.92 | 57.08 | 53.58 | 56.38 | 987,926 | +1.73(+3.16%) |
Oct 05, 2022 | 53.10 | 55.06 | 51.97 | 54.66 | 999,797 | +1.04(+1.93%) |
Oct 04, 2022 | 54.14 | 54.79 | 53.11 | 53.62 | 1,107,029 | +0.78(+1.48%) |
Oct 03, 2022 | 51.13 | 53.04 | 50.72 | 52.84 | 1,023,966 | +4.06(+8.33%) |
Sep 30, 2022 | 48.50 | 49.41 | 48.19 | 48.78 | 923,382 | -0.09(-0.17%) |
Sep 29, 2022 | 48.98 | 48.98 | 47.27 | 48.86 | 654,396 | -0.46(-0.93%) |
Sep 28, 2022 | 46.23 | 49.48 | 46.01 | 49.32 | 907,564 | +3.55(+7.76%) |
Sep 27, 2022 | 46.03 | 46.37 | 44.86 | 45.77 | 809,421 | +0.89(+1.99%) |
Sep 26, 2022 | 45.87 | 47.03 | 44.84 | 44.88 | 955,753 | -1.43(-3.08%) |
Sep 23, 2022 | 48.62 | 48.76 | 45.62 | 46.30 | 898,789 | -4.99(-9.73%) |
Sep 22, 2022 | 53.39 | 53.83 | 51.11 | 51.29 | 863,422 | -1.22(-2.31%) |
Sep 21, 2022 | 55.15 | 55.18 | 52.41 | 52.51 | 677,513 | -0.83(-1.56%) |
Sep 20, 2022 | 53.33 | 53.64 | 51.72 | 53.34 | 739,526 | +0.03(+0.05%) |
Sep 19, 2022 | 51.08 | 53.55 | 50.70 | 53.32 | 759,731 | +0.65(+1.23%) |
Sep 16, 2022 | 54.02 | 54.02 | 50.95 | 52.67 | 7,379,702 | -1.39(-2.58%) |
Sep 15, 2022 | 54.54 | 55.31 | 53.45 | 54.06 | 1,285,885 | -2.00(-3.56%) |
Sep 14, 2022 | 54.51 | 56.61 | 54.04 | 56.06 | 1,521,663 | +3.30(+6.25%) |
Sep 13, 2022 | 53.72 | 54.35 | 52.45 | 52.76 | 1,326,175 | -1.88(-3.43%) |
Sep 12, 2022 | 55.06 | 55.20 | 53.55 | 54.64 | 1,318,430 | +0.47(+0.87%) |
Sep 09, 2022 | 52.18 | 54.28 | 51.71 | 54.17 | 992,096 | +3.08(+6.03%) |
Sep 08, 2022 | 50.66 | 51.18 | 49.74 | 51.08 | 1,024,304 | +1.08(+2.17%) |
Sep 07, 2022 | 50.12 | 50.84 | 48.61 | 50.00 | 1,360,772 | -1.13(-2.21%) |
Sep 06, 2022 | 54.05 | 54.14 | 50.64 | 51.13 | 2,094,863 | -3.03(-5.60%) |
Sep 02, 2022 | 54.93 | 55.48 | 53.66 | 54.17 | 766,177 | +1.40(+2.65%) |
Sep 01, 2022 | 54.62 | 55.41 | 52.44 | 52.77 | 705,587 | -2.76(-4.97%) |
Aug 31, 2022 | 52.52 | 55.63 | 51.92 | 55.53 | 815,584 | +1.73(+3.21%) |
Aug 30, 2022 | 57.57 | 57.57 | 53.48 | 53.80 | 696,713 | -4.89(-8.34%) |
Aug 29, 2022 | 54.96 | 58.98 | 54.74 | 58.69 | 890,827 | +3.22(+5.81%) |
Aug 26, 2022 | 55.84 | 56.79 | 54.70 | 55.47 | 527,883 | -0.49(-0.87%) |
Aug 25, 2022 | 57.17 | 57.44 | 55.75 | 55.96 | 587,991 | -0.66(-1.17%) |
Aug 24, 2022 | 57.12 | 57.40 | 55.74 | 56.62 | 832,151 | +0.00(+0.00%) |
Aug 23, 2022 | 55.00 | 56.82 | 55.00 | 56.62 | 714,261 | +2.94(+5.48%) |
Aug 22, 2022 | 52.73 | 53.69 | 51.37 | 53.68 | 496,814 | +0.12(+0.23%) |
Aug 19, 2022 | 54.11 | 54.30 | 52.48 | 53.55 | 778,590 | -0.83(-1.52%) |
Aug 18, 2022 | 53.59 | 54.77 | 53.46 | 54.38 | 535,603 | +1.59(+3.01%) |
Aug 17, 2022 | 51.95 | 53.45 | 51.62 | 52.79 | 674,344 | +0.65(+1.25%) |
Aug 16, 2022 | 52.68 | 53.35 | 51.52 | 52.14 | 521,613 | +0.30(+0.57%) |
Aug 15, 2022 | 51.07 | 52.23 | 49.80 | 51.84 | 590,476 | -1.84(-3.43%) |
Aug 12, 2022 | 52.37 | 53.78 | 51.34 | 53.69 | 508,113 | +1.06(+2.01%) |
Aug 11, 2022 | 52.31 | 53.31 | 51.79 | 52.63 | 789,352 | +3.28(+6.65%) |
Aug 10, 2022 | 49.03 | 49.70 | 47.32 | 49.35 | 793,243 | +0.31(+0.64%) |
Aug 09, 2022 | 49.22 | 50.11 | 48.64 | 49.03 | 528,752 | +1.15(+2.40%) |
Aug 08, 2022 | 46.92 | 48.24 | 46.70 | 47.88 | 787,982 | +0.50(+1.05%) |
Aug 05, 2022 | 45.21 | 49.31 | 45.19 | 47.39 | 1,016,933 | +1.00(+2.16%) |
Aug 04, 2022 | 47.13 | 48.87 | 45.98 | 46.39 | 1,239,918 | -0.36(-0.78%) |
Aug 03, 2022 | 49.02 | 49.02 | 46.24 | 46.75 | 556,127 | -1.66(-3.43%) |
Aug 02, 2022 | 47.73 | 49.11 | 47.10 | 48.41 | 508,551 | +0.59(+1.24%) |