Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 63.88 | 65.19 | 63.42 | 63.93 | 220,389 | -0.38(-0.59%) |
Oct 28, 2022 | 62.56 | 64.35 | 62.56 | 64.30 | 293,497 | +1.98(+3.18%) |
Oct 27, 2022 | 62.20 | 63.25 | 62.00 | 62.32 | 122,757 | +0.77(+1.25%) |
Oct 26, 2022 | 62.74 | 63.31 | 61.24 | 61.56 | 153,404 | -0.08(-0.13%) |
Oct 25, 2022 | 60.08 | 62.26 | 60.08 | 61.64 | 148,489 | +1.58(+2.64%) |
Oct 24, 2022 | 60.14 | 60.82 | 59.68 | 60.05 | 95,608 | +0.34(+0.57%) |
Oct 21, 2022 | 58.74 | 60.30 | 58.36 | 59.71 | 139,802 | +1.54(+2.65%) |
Oct 20, 2022 | 59.74 | 60.10 | 57.60 | 58.17 | 181,357 | -1.63(-2.73%) |
Oct 19, 2022 | 61.15 | 61.21 | 58.88 | 59.80 | 137,549 | -1.63(-2.66%) |
Oct 18, 2022 | 59.97 | 61.87 | 59.85 | 61.44 | 298,418 | +2.68(+4.56%) |
Oct 17, 2022 | 58.22 | 59.30 | 57.98 | 58.76 | 263,490 | +1.68(+2.95%) |
Oct 14, 2022 | 59.38 | 59.62 | 56.81 | 57.08 | 171,241 | -2.14(-3.62%) |
Oct 13, 2022 | 57.28 | 59.59 | 56.64 | 59.22 | 293,346 | +0.96(+1.64%) |
Oct 12, 2022 | 61.58 | 61.58 | 57.85 | 58.26 | 346,184 | -3.95(-6.35%) |
Oct 11, 2022 | 60.36 | 62.53 | 60.10 | 62.21 | 367,932 | +1.44(+2.37%) |
Oct 10, 2022 | 61.06 | 61.87 | 60.77 | 60.77 | 108,632 | -0.17(-0.28%) |
Oct 07, 2022 | 61.74 | 62.10 | 60.71 | 60.94 | 177,399 | -1.03(-1.67%) |
Oct 06, 2022 | 62.16 | 62.48 | 61.44 | 61.97 | 172,621 | -0.56(-0.89%) |
Oct 05, 2022 | 62.11 | 62.80 | 62.01 | 62.53 | 184,290 | -0.67(-1.05%) |
Oct 04, 2022 | 61.21 | 63.50 | 61.14 | 63.19 | 366,524 | +2.95(+4.90%) |
Oct 03, 2022 | 57.56 | 60.27 | 57.27 | 60.24 | 333,523 | +3.35(+5.89%) |
Sep 30, 2022 | 56.53 | 58.26 | 56.16 | 56.89 | 428,716 | +0.53(+0.94%) |
Sep 29, 2022 | 55.70 | 56.38 | 55.08 | 56.36 | 191,174 | -0.11(-0.19%) |
Sep 28, 2022 | 54.57 | 56.92 | 54.57 | 56.47 | 278,857 | +1.90(+3.48%) |
Sep 27, 2022 | 54.37 | 55.26 | 53.94 | 54.57 | 212,158 | +0.63(+1.16%) |
Sep 26, 2022 | 54.06 | 55.48 | 53.77 | 53.94 | 132,398 | -0.31(-0.57%) |
Sep 23, 2022 | 55.87 | 55.87 | 53.71 | 54.25 | 115,032 | -2.26(-4.00%) |
Sep 22, 2022 | 56.74 | 57.03 | 55.52 | 56.51 | 188,502 | -0.49(-0.86%) |
Sep 21, 2022 | 57.84 | 58.48 | 56.86 | 57.00 | 112,813 | -0.09(-0.16%) |
Sep 20, 2022 | 57.09 | 57.23 | 56.40 | 57.09 | 141,689 | -0.73(-1.26%) |
Sep 19, 2022 | 55.48 | 58.22 | 55.48 | 57.81 | 144,636 | +1.95(+3.49%) |
Sep 16, 2022 | 55.73 | 55.98 | 54.72 | 55.86 | 384,114 | -0.83(-1.46%) |
Sep 15, 2022 | 55.96 | 56.84 | 55.96 | 56.69 | 205,877 | -0.07(-0.12%) |
Sep 14, 2022 | 56.72 | 56.90 | 56.05 | 56.76 | 119,987 | -0.34(-0.59%) |
Sep 13, 2022 | 57.85 | 58.54 | 56.90 | 57.10 | 112,411 | -2.31(-3.89%) |
Sep 12, 2022 | 58.97 | 59.45 | 58.28 | 59.40 | 119,237 | +0.68(+1.15%) |
Sep 09, 2022 | 59.23 | 59.23 | 58.29 | 58.73 | 85,255 | +0.08(+0.14%) |
Sep 08, 2022 | 58.18 | 59.23 | 57.78 | 58.65 | 106,801 | -0.32(-0.54%) |
Sep 07, 2022 | 57.01 | 59.00 | 57.01 | 58.97 | 186,186 | +2.05(+3.60%) |
Sep 06, 2022 | 56.10 | 57.16 | 55.21 | 56.92 | 202,205 | +0.83(+1.47%) |
Sep 02, 2022 | 57.34 | 57.38 | 55.64 | 56.09 | 157,956 | -1.08(-1.90%) |
Sep 01, 2022 | 57.85 | 58.12 | 56.76 | 57.18 | 196,821 | -0.97(-1.68%) |
Aug 31, 2022 | 59.66 | 59.69 | 57.71 | 58.15 | 284,887 | -1.24(-2.09%) |
Aug 30, 2022 | 60.95 | 60.97 | 58.84 | 59.39 | 159,021 | -1.22(-2.02%) |
Aug 29, 2022 | 60.55 | 61.77 | 59.76 | 60.62 | 136,871 | -1.10(-1.79%) |
Aug 26, 2022 | 63.60 | 63.60 | 61.61 | 61.72 | 96,754 | -2.15(-3.36%) |
Aug 25, 2022 | 62.23 | 63.92 | 62.19 | 63.87 | 104,875 | +1.48(+2.38%) |
Aug 24, 2022 | 62.18 | 63.14 | 61.55 | 62.39 | 113,334 | +0.27(+0.43%) |
Aug 23, 2022 | 62.01 | 63.08 | 61.95 | 62.12 | 134,770 | +0.02(+0.03%) |
Aug 22, 2022 | 62.69 | 63.55 | 61.29 | 62.10 | 140,773 | -1.85(-2.89%) |
Aug 19, 2022 | 63.92 | 63.96 | 63.12 | 63.95 | 217,676 | -0.13(-0.20%) |
Aug 18, 2022 | 62.69 | 64.39 | 62.69 | 64.08 | 143,796 | +0.95(+1.50%) |
Aug 17, 2022 | 63.89 | 64.14 | 62.93 | 63.13 | 307,038 | -1.24(-1.93%) |
Aug 16, 2022 | 64.30 | 65.46 | 64.27 | 64.38 | 180,873 | -0.28(-0.43%) |
Aug 15, 2022 | 63.57 | 64.84 | 63.21 | 64.66 | 160,312 | +0.15(+0.23%) |
Aug 12, 2022 | 63.76 | 65.00 | 62.47 | 64.51 | 177,532 | +1.11(+1.76%) |
Aug 11, 2022 | 63.67 | 64.64 | 63.30 | 63.39 | 144,747 | -0.34(-0.53%) |
Aug 10, 2022 | 61.93 | 64.18 | 61.93 | 63.73 | 164,618 | +2.05(+3.32%) |
Aug 09, 2022 | 61.49 | 61.84 | 60.91 | 61.68 | 253,423 | +0.13(+0.21%) |
Aug 08, 2022 | 59.93 | 62.91 | 59.93 | 61.55 | 346,027 | +1.42(+2.37%) |
Aug 05, 2022 | 57.95 | 60.17 | 57.58 | 60.13 | 247,356 | +1.50(+2.56%) |
Aug 04, 2022 | 53.09 | 58.95 | 53.09 | 58.63 | 304,986 | +7.59(+14.87%) |
Aug 03, 2022 | 51.99 | 52.06 | 50.75 | 51.04 | 109,194 | -0.48(-0.93%) |
Aug 02, 2022 | 51.78 | 52.25 | 51.30 | 51.51 | 144,942 | -0.34(-0.65%) |