Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 56.42 | 56.56 | 55.73 | 56.39 | 2,220,771 | -0.28(-0.50%) |
Oct 28, 2022 | 56.69 | 57.11 | 56.47 | 56.67 | 1,030,471 | -0.44(-0.76%) |
Oct 27, 2022 | 56.81 | 57.29 | 56.41 | 57.11 | 1,387,743 | +0.56(+0.99%) |
Oct 26, 2022 | 56.16 | 56.69 | 56.14 | 56.55 | 1,658,159 | +0.74(+1.32%) |
Oct 25, 2022 | 55.55 | 55.90 | 55.48 | 55.81 | 2,465,972 | +1.45(+2.67%) |
Oct 24, 2022 | 54.55 | 54.91 | 54.04 | 54.36 | 1,866,769 | -0.36(-0.66%) |
Oct 21, 2022 | 54.61 | 55.10 | 54.39 | 54.72 | 1,304,509 | -0.96(-1.72%) |
Oct 20, 2022 | 56.24 | 56.42 | 55.59 | 55.68 | 1,269,004 | -0.85(-1.51%) |
Oct 19, 2022 | 56.91 | 57.01 | 56.45 | 56.53 | 997,939 | -1.00(-1.75%) |
Oct 18, 2022 | 57.34 | 57.58 | 56.73 | 57.53 | 1,168,914 | +0.19(+0.33%) |
Oct 17, 2022 | 58.00 | 58.21 | 57.29 | 57.34 | 1,974,859 | -0.25(-0.43%) |
Oct 14, 2022 | 58.48 | 58.48 | 57.42 | 57.59 | 1,348,556 | -0.42(-0.72%) |
Oct 13, 2022 | 57.36 | 58.52 | 57.36 | 58.01 | 1,222,560 | -0.48(-0.83%) |
Oct 12, 2022 | 57.93 | 58.59 | 57.88 | 58.49 | 1,937,618 | +0.25(+0.42%) |
Oct 11, 2022 | 58.22 | 58.82 | 57.79 | 58.24 | 3,890,050 | +0.29(+0.51%) |
Oct 10, 2022 | 58.61 | 58.71 | 57.69 | 57.95 | 1,126,440 | -0.89(-1.51%) |
Oct 07, 2022 | 58.75 | 59.18 | 58.55 | 58.84 | 1,779,594 | -0.53(-0.89%) |
Oct 06, 2022 | 59.73 | 59.82 | 59.13 | 59.37 | 2,273,046 | -0.23(-0.38%) |
Oct 05, 2022 | 59.85 | 59.87 | 59.21 | 59.60 | 2,755,206 | -0.66(-1.10%) |
Oct 04, 2022 | 60.65 | 60.89 | 60.17 | 60.26 | 2,625,193 | -0.15(-0.25%) |
Oct 03, 2022 | 60.38 | 60.89 | 60.06 | 60.41 | 2,756,026 | +0.93(+1.57%) |
Sep 30, 2022 | 60.45 | 60.68 | 59.34 | 59.48 | 2,270,407 | -0.67(-1.12%) |
Sep 29, 2022 | 59.72 | 60.42 | 59.64 | 60.15 | 996,210 | -0.35(-0.58%) |
Sep 28, 2022 | 59.83 | 60.53 | 59.47 | 60.50 | 1,594,330 | +1.86(+3.17%) |
Sep 27, 2022 | 59.57 | 59.67 | 58.57 | 58.64 | 3,260,031 | -1.43(-2.38%) |
Sep 26, 2022 | 60.96 | 61.00 | 59.80 | 60.07 | 958,719 | -1.21(-1.97%) |
Sep 23, 2022 | 61.05 | 61.59 | 60.63 | 61.28 | 1,572,519 | +0.36(+0.59%) |
Sep 22, 2022 | 61.31 | 61.36 | 60.73 | 60.92 | 2,009,170 | -1.57(-2.51%) |
Sep 21, 2022 | 61.83 | 62.52 | 61.43 | 62.49 | 1,130,903 | +0.94(+1.52%) |
Sep 20, 2022 | 61.30 | 61.88 | 61.14 | 61.55 | 1,511,116 | -0.63(-1.02%) |
Sep 19, 2022 | 61.98 | 62.42 | 61.88 | 62.18 | 1,087,009 | +0.14(+0.23%) |
Sep 16, 2022 | 61.98 | 62.53 | 61.90 | 62.04 | 2,871,525 | -0.47(-0.76%) |
Sep 15, 2022 | 62.46 | 62.66 | 62.35 | 62.52 | 1,538,745 | -0.11(-0.18%) |
Sep 14, 2022 | 62.28 | 62.72 | 62.17 | 62.63 | 728,247 | +0.17(+0.27%) |
Sep 13, 2022 | 61.90 | 62.49 | 61.73 | 62.46 | 1,291,709 | +0.08(+0.12%) |
Sep 12, 2022 | 63.05 | 63.16 | 62.12 | 62.38 | 1,420,616 | -0.46(-0.74%) |
Sep 09, 2022 | 62.86 | 63.12 | 62.52 | 62.85 | 463,503 | +0.10(+0.17%) |
Sep 08, 2022 | 63.16 | 63.48 | 62.72 | 62.74 | 642,397 | -0.59(-0.93%) |
Sep 07, 2022 | 62.83 | 63.45 | 62.80 | 63.33 | 703,573 | +1.00(+1.61%) |
Sep 06, 2022 | 63.11 | 63.17 | 62.33 | 62.33 | 1,355,251 | -1.52(-2.38%) |
Sep 02, 2022 | 63.57 | 63.99 | 63.42 | 63.85 | 1,553,613 | +0.37(+0.58%) |
Sep 01, 2022 | 63.56 | 63.81 | 63.15 | 63.48 | 1,228,567 | -1.11(-1.72%) |
Aug 31, 2022 | 65.02 | 65.33 | 64.42 | 64.59 | 836,927 | -0.61(-0.94%) |
Aug 30, 2022 | 64.96 | 65.46 | 64.73 | 65.20 | 561,229 | +0.20(+0.30%) |
Aug 29, 2022 | 65.22 | 65.24 | 64.79 | 65.01 | 581,742 | -0.57(-0.86%) |
Aug 26, 2022 | 64.94 | 65.79 | 64.81 | 65.57 | 810,104 | +0.40(+0.61%) |
Aug 25, 2022 | 64.39 | 65.32 | 64.18 | 65.18 | 655,128 | +0.85(+1.32%) |
Aug 24, 2022 | 64.48 | 64.64 | 64.13 | 64.33 | 1,192,753 | -0.44(-0.68%) |
Aug 23, 2022 | 64.85 | 65.54 | 64.62 | 64.77 | 517,874 | -0.33(-0.51%) |
Aug 22, 2022 | 65.28 | 65.34 | 64.87 | 65.10 | 551,325 | -0.27(-0.42%) |
Aug 19, 2022 | 65.44 | 65.53 | 65.20 | 65.37 | 593,391 | -1.00(-1.51%) |
Aug 18, 2022 | 66.39 | 66.76 | 66.26 | 66.37 | 883,262 | +0.11(+0.17%) |
Aug 17, 2022 | 66.47 | 66.47 | 66.04 | 66.26 | 790,114 | -0.71(-1.06%) |
Aug 16, 2022 | 66.60 | 66.98 | 66.05 | 66.97 | 793,049 | +0.25(+0.38%) |
Aug 15, 2022 | 67.15 | 67.33 | 66.70 | 66.71 | 1,328,233 | +0.03(+0.04%) |
Aug 12, 2022 | 66.50 | 66.69 | 66.09 | 66.69 | 2,403,649 | +0.65(+0.99%) |
Aug 11, 2022 | 67.34 | 67.44 | 65.91 | 66.03 | 1,264,249 | -1.39(-2.06%) |
Aug 10, 2022 | 67.82 | 68.42 | 67.27 | 67.42 | 670,800 | -0.44(-0.65%) |
Aug 09, 2022 | 67.76 | 68.10 | 67.66 | 67.86 | 409,284 | -0.26(-0.39%) |
Aug 08, 2022 | 67.80 | 68.19 | 67.72 | 68.13 | 2,103,279 | +0.92(+1.38%) |
Aug 05, 2022 | 67.52 | 67.52 | 66.85 | 67.20 | 3,139,121 | -1.50(-2.18%) |
Aug 04, 2022 | 68.53 | 68.87 | 68.33 | 68.70 | 653,648 | +0.02(+0.03%) |
Aug 03, 2022 | 67.52 | 68.73 | 67.08 | 68.68 | 1,138,283 | +0.96(+1.42%) |
Aug 02, 2022 | 69.18 | 69.44 | 67.61 | 67.72 | 785,160 | -1.36(-1.97%) |