Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 57.81 | 57.86 | 57.00 | 57.17 | 14,697,028 | -0.87(-1.50%) |
Oct 28, 2022 | 56.91 | 58.19 | 56.81 | 58.04 | 13,492,025 | +1.18(+2.07%) |
Oct 27, 2022 | 57.10 | 57.17 | 56.72 | 56.87 | 16,775,227 | +0.13(+0.24%) |
Oct 26, 2022 | 56.37 | 57.11 | 56.23 | 56.74 | 16,580,159 | +0.42(+0.75%) |
Oct 25, 2022 | 56.40 | 56.47 | 55.17 | 56.31 | 30,178,492 | +1.32(+2.40%) |
Oct 24, 2022 | 54.11 | 55.15 | 54.04 | 55.00 | 18,225,214 | +1.54(+2.88%) |
Oct 21, 2022 | 52.54 | 53.60 | 52.53 | 53.46 | 15,759,879 | +0.84(+1.60%) |
Oct 20, 2022 | 53.28 | 53.42 | 52.50 | 52.62 | 17,694,778 | -0.84(-1.57%) |
Oct 19, 2022 | 53.79 | 54.01 | 53.24 | 53.46 | 10,658,522 | -0.46(-0.85%) |
Oct 18, 2022 | 53.79 | 54.24 | 53.59 | 53.92 | 12,375,619 | +0.72(+1.35%) |
Oct 17, 2022 | 53.14 | 53.70 | 53.09 | 53.20 | 14,363,257 | +0.68(+1.29%) |
Oct 14, 2022 | 53.77 | 53.95 | 52.48 | 52.52 | 16,750,714 | -0.85(-1.59%) |
Oct 13, 2022 | 52.04 | 53.57 | 51.83 | 53.37 | 16,993,858 | +0.70(+1.32%) |
Oct 12, 2022 | 52.76 | 53.53 | 52.58 | 52.68 | 19,235,538 | +0.63(+1.21%) |
Oct 11, 2022 | 52.03 | 52.75 | 51.82 | 52.04 | 14,973,002 | +0.09(+0.17%) |
Oct 10, 2022 | 52.16 | 52.50 | 51.60 | 51.96 | 10,718,036 | -0.11(-0.22%) |
Oct 07, 2022 | 52.53 | 52.63 | 51.82 | 52.07 | 12,017,073 | -0.50(-0.95%) |
Oct 06, 2022 | 53.50 | 53.59 | 52.42 | 52.57 | 17,995,864 | -1.16(-2.15%) |
Oct 05, 2022 | 53.97 | 54.12 | 53.03 | 53.73 | 14,994,453 | -0.52(-0.95%) |
Oct 04, 2022 | 54.40 | 55.23 | 53.94 | 54.24 | 19,743,502 | +0.12(+0.23%) |
Oct 03, 2022 | 53.84 | 54.31 | 53.55 | 54.12 | 17,039,126 | +0.60(+1.12%) |
Sep 30, 2022 | 54.33 | 54.58 | 53.50 | 53.52 | 16,879,174 | -0.53(-0.97%) |
Sep 29, 2022 | 54.54 | 54.73 | 53.50 | 54.04 | 15,252,225 | -0.39(-0.72%) |
Sep 28, 2022 | 54.13 | 54.69 | 53.41 | 54.43 | 22,484,964 | +0.57(+1.06%) |
Sep 27, 2022 | 55.48 | 55.76 | 53.79 | 53.86 | 24,977,664 | -1.42(-2.57%) |
Sep 26, 2022 | 55.88 | 55.95 | 55.11 | 55.28 | 19,541,354 | -0.70(-1.25%) |
Sep 23, 2022 | 56.32 | 56.46 | 55.41 | 55.98 | 15,517,723 | -0.63(-1.11%) |
Sep 22, 2022 | 56.89 | 57.06 | 56.55 | 56.61 | 12,202,898 | -0.13(-0.24%) |
Sep 21, 2022 | 57.45 | 57.99 | 56.74 | 56.74 | 14,826,847 | -0.48(-0.83%) |
Sep 20, 2022 | 57.01 | 57.35 | 56.66 | 57.22 | 12,545,362 | -0.09(-0.15%) |
Sep 19, 2022 | 56.74 | 57.41 | 56.58 | 57.31 | 13,183,124 | +0.43(+0.76%) |
Sep 16, 2022 | 56.99 | 57.12 | 56.47 | 56.88 | 21,452,546 | +0.01(+0.02%) |
Sep 15, 2022 | 57.70 | 57.70 | 56.71 | 56.87 | 11,980,996 | -0.78(-1.36%) |
Sep 14, 2022 | 57.51 | 57.93 | 57.32 | 57.65 | 13,602,721 | +0.30(+0.53%) |
Sep 13, 2022 | 58.99 | 59.01 | 57.17 | 57.35 | 19,539,452 | -1.93(-3.25%) |
Sep 12, 2022 | 59.21 | 59.57 | 59.06 | 59.27 | 13,735,607 | +0.17(+0.29%) |
Sep 09, 2022 | 58.96 | 59.63 | 58.66 | 59.10 | 12,553,209 | +0.19(+0.32%) |
Sep 08, 2022 | 58.88 | 59.08 | 58.17 | 58.91 | 18,128,802 | -0.18(-0.30%) |
Sep 07, 2022 | 58.15 | 59.26 | 58.15 | 59.09 | 14,011,539 | +1.07(+1.85%) |
Sep 06, 2022 | 58.13 | 58.77 | 57.84 | 58.02 | 12,844,543 | +0.03(+0.05%) |
Sep 02, 2022 | 59.17 | 59.53 | 57.75 | 57.99 | 12,484,518 | -0.81(-1.37%) |
Sep 01, 2022 | 58.40 | 58.84 | 58.13 | 58.80 | 15,752,222 | +0.27(+0.47%) |
Aug 31, 2022 | 59.16 | 59.30 | 58.52 | 58.52 | 15,428,497 | -0.42(-0.71%) |
Aug 30, 2022 | 59.66 | 59.66 | 58.79 | 58.94 | 8,915,957 | -0.55(-0.92%) |
Aug 29, 2022 | 59.45 | 59.77 | 59.19 | 59.49 | 9,611,831 | -0.36(-0.60%) |
Aug 26, 2022 | 61.39 | 61.46 | 59.73 | 59.85 | 10,638,636 | -1.48(-2.41%) |
Aug 25, 2022 | 61.04 | 61.37 | 60.60 | 61.33 | 8,342,730 | +0.29(+0.48%) |
Aug 24, 2022 | 60.92 | 61.24 | 60.74 | 61.04 | 7,215,962 | +0.09(+0.14%) |
Aug 23, 2022 | 60.53 | 61.05 | 60.39 | 60.95 | 8,903,211 | +0.07(+0.11%) |
Aug 22, 2022 | 61.49 | 61.57 | 60.69 | 60.89 | 9,582,351 | -0.92(-1.49%) |
Aug 19, 2022 | 61.84 | 62.09 | 61.61 | 61.81 | 9,406,617 | -0.05(-0.08%) |
Aug 18, 2022 | 61.61 | 61.98 | 61.37 | 61.85 | 6,887,247 | +0.32(+0.52%) |
Aug 17, 2022 | 61.48 | 61.85 | 61.42 | 61.53 | 8,587,133 | -0.14(-0.23%) |
Aug 16, 2022 | 61.24 | 61.86 | 61.01 | 61.67 | 10,090,286 | +0.50(+0.82%) |
Aug 15, 2022 | 60.36 | 61.35 | 60.29 | 61.17 | 10,399,567 | +0.76(+1.26%) |
Aug 12, 2022 | 60.16 | 60.47 | 59.83 | 60.41 | 10,005,764 | +0.46(+0.76%) |
Aug 11, 2022 | 60.40 | 60.69 | 59.82 | 59.96 | 8,969,885 | -0.41(-0.68%) |
Aug 10, 2022 | 60.35 | 60.50 | 59.84 | 60.36 | 9,338,908 | +0.57(+0.95%) |
Aug 09, 2022 | 59.92 | 60.04 | 59.61 | 59.80 | 8,340,864 | +0.08(+0.13%) |
Aug 08, 2022 | 60.22 | 60.52 | 59.51 | 59.72 | 9,664,915 | -0.39(-0.65%) |
Aug 05, 2022 | 60.35 | 60.35 | 59.44 | 60.11 | 11,013,926 | -0.27(-0.46%) |
Aug 04, 2022 | 60.36 | 60.44 | 59.67 | 60.38 | 12,434,069 | -0.24(-0.39%) |
Aug 03, 2022 | 60.27 | 60.79 | 60.04 | 60.62 | 11,932,615 | +0.27(+0.44%) |
Aug 02, 2022 | 61.26 | 61.27 | 60.16 | 60.36 | 16,069,570 | -0.83(-1.36%) |