Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 60.59 | 61.10 | 60.44 | 60.82 | 2,685,016 | -0.04(-0.06%) |
Oct 28, 2022 | 59.43 | 60.91 | 59.04 | 60.86 | 1,619,937 | +1.59(+2.69%) |
Oct 27, 2022 | 59.01 | 60.05 | 59.00 | 59.27 | 1,681,871 | +0.61(+1.03%) |
Oct 26, 2022 | 59.30 | 59.77 | 58.57 | 58.66 | 2,485,224 | -0.51(-0.86%) |
Oct 25, 2022 | 57.80 | 59.30 | 57.78 | 59.17 | 2,184,019 | +1.74(+3.03%) |
Oct 24, 2022 | 56.72 | 58.12 | 56.61 | 57.43 | 1,542,123 | +1.01(+1.78%) |
Oct 21, 2022 | 55.56 | 56.53 | 54.74 | 56.42 | 2,433,561 | +0.88(+1.58%) |
Oct 20, 2022 | 54.91 | 55.81 | 54.67 | 55.55 | 2,186,996 | +0.82(+1.50%) |
Oct 19, 2022 | 55.67 | 56.16 | 54.23 | 54.72 | 2,691,765 | -1.18(-2.12%) |
Oct 18, 2022 | 56.52 | 56.79 | 55.48 | 55.91 | 2,872,048 | +0.45(+0.81%) |
Oct 17, 2022 | 54.21 | 56.09 | 54.21 | 55.46 | 2,808,502 | +1.95(+3.65%) |
Oct 14, 2022 | 56.65 | 56.88 | 53.41 | 53.50 | 3,506,426 | -3.71(-6.49%) |
Oct 13, 2022 | 55.15 | 57.34 | 54.55 | 57.22 | 2,315,633 | +0.95(+1.68%) |
Oct 12, 2022 | 56.82 | 56.92 | 56.25 | 56.27 | 1,270,776 | -0.51(-0.90%) |
Oct 11, 2022 | 56.28 | 57.37 | 56.01 | 56.78 | 1,950,432 | +0.39(+0.69%) |
Oct 10, 2022 | 56.60 | 56.68 | 55.82 | 56.39 | 1,181,754 | +0.04(+0.07%) |
Oct 07, 2022 | 57.64 | 57.75 | 56.00 | 56.35 | 1,558,713 | -1.81(-3.11%) |
Oct 06, 2022 | 58.34 | 59.02 | 58.07 | 58.15 | 1,545,500 | -0.21(-0.35%) |
Oct 05, 2022 | 58.10 | 58.92 | 57.62 | 58.36 | 1,955,827 | -0.18(-0.30%) |
Oct 04, 2022 | 57.87 | 58.60 | 57.67 | 58.54 | 1,853,201 | +1.53(+2.69%) |
Oct 03, 2022 | 55.67 | 57.07 | 55.31 | 57.00 | 1,906,679 | +1.61(+2.91%) |
Sep 30, 2022 | 55.98 | 56.72 | 55.22 | 55.39 | 2,068,697 | -0.42(-0.75%) |
Sep 29, 2022 | 56.64 | 56.71 | 55.50 | 55.81 | 2,227,759 | -1.18(-2.07%) |
Sep 28, 2022 | 55.95 | 57.26 | 55.61 | 56.99 | 2,052,905 | +1.33(+2.39%) |
Sep 27, 2022 | 55.71 | 56.00 | 55.09 | 55.66 | 1,737,170 | +0.38(+0.69%) |
Sep 26, 2022 | 55.60 | 55.84 | 55.01 | 55.28 | 1,813,355 | -0.35(-0.63%) |
Sep 23, 2022 | 55.80 | 55.98 | 54.92 | 55.63 | 1,965,769 | -0.46(-0.82%) |
Sep 22, 2022 | 56.95 | 57.04 | 55.59 | 56.09 | 1,835,270 | -1.14(-2.00%) |
Sep 21, 2022 | 58.35 | 59.04 | 57.24 | 57.24 | 1,855,125 | -0.62(-1.06%) |
Sep 20, 2022 | 58.99 | 59.19 | 57.46 | 57.85 | 2,013,575 | -1.50(-2.52%) |
Sep 19, 2022 | 59.13 | 59.44 | 58.84 | 59.35 | 1,507,364 | -0.27(-0.46%) |
Sep 16, 2022 | 59.65 | 59.76 | 58.77 | 59.62 | 3,619,404 | -0.10(-0.16%) |
Sep 15, 2022 | 60.39 | 60.79 | 59.64 | 59.72 | 1,511,457 | -0.70(-1.16%) |
Sep 14, 2022 | 60.69 | 61.23 | 59.86 | 60.42 | 1,721,942 | +0.18(+0.29%) |
Sep 13, 2022 | 61.24 | 61.40 | 59.95 | 60.25 | 1,658,913 | -2.20(-3.53%) |
Sep 12, 2022 | 61.84 | 62.47 | 61.57 | 62.45 | 1,738,992 | +0.83(+1.34%) |
Sep 09, 2022 | 61.46 | 61.93 | 61.37 | 61.62 | 1,310,787 | +0.17(+0.27%) |
Sep 08, 2022 | 60.41 | 61.50 | 60.37 | 61.45 | 2,212,022 | +0.65(+1.07%) |
Sep 07, 2022 | 59.09 | 60.84 | 59.09 | 60.80 | 1,770,630 | +1.75(+2.97%) |
Sep 06, 2022 | 58.20 | 59.09 | 57.99 | 59.05 | 2,025,127 | +0.92(+1.58%) |
Sep 02, 2022 | 58.84 | 59.66 | 57.96 | 58.13 | 1,612,447 | -0.30(-0.52%) |
Sep 01, 2022 | 57.50 | 58.50 | 57.28 | 58.43 | 1,931,984 | +0.45(+0.77%) |
Aug 31, 2022 | 58.35 | 58.70 | 57.80 | 57.99 | 3,457,147 | -0.07(-0.12%) |
Aug 30, 2022 | 58.60 | 58.88 | 57.83 | 58.05 | 2,091,989 | -0.10(-0.17%) |
Aug 29, 2022 | 58.76 | 59.24 | 58.09 | 58.15 | 1,789,446 | -0.96(-1.63%) |
Aug 26, 2022 | 60.79 | 60.94 | 59.10 | 59.12 | 1,825,801 | -1.66(-2.74%) |
Aug 25, 2022 | 60.51 | 60.93 | 60.26 | 60.78 | 1,019,250 | +0.31(+0.52%) |
Aug 24, 2022 | 59.89 | 60.60 | 59.85 | 60.46 | 2,132,711 | +0.62(+1.03%) |
Aug 23, 2022 | 59.80 | 60.19 | 59.46 | 59.85 | 1,920,138 | -0.49(-0.81%) |
Aug 22, 2022 | 60.43 | 60.97 | 60.09 | 60.34 | 1,877,217 | -0.42(-0.68%) |
Aug 19, 2022 | 61.80 | 61.80 | 60.51 | 60.75 | 3,047,347 | -1.63(-2.61%) |
Aug 18, 2022 | 62.79 | 62.99 | 61.89 | 62.38 | 1,821,520 | -0.54(-0.86%) |
Aug 17, 2022 | 62.13 | 63.11 | 61.99 | 62.92 | 1,959,061 | +0.71(+1.14%) |
Aug 16, 2022 | 62.24 | 62.32 | 61.52 | 62.21 | 1,979,059 | -0.12(-0.19%) |
Aug 15, 2022 | 61.61 | 63.10 | 61.37 | 62.32 | 2,182,685 | +0.50(+0.80%) |
Aug 12, 2022 | 61.16 | 61.87 | 60.79 | 61.83 | 1,469,993 | +1.25(+2.06%) |
Aug 11, 2022 | 60.80 | 61.03 | 60.37 | 60.58 | 1,360,857 | -0.01(-0.02%) |
Aug 10, 2022 | 60.16 | 60.80 | 60.08 | 60.59 | 2,055,720 | +1.11(+1.87%) |
Aug 09, 2022 | 59.22 | 59.58 | 59.10 | 59.47 | 1,385,690 | +0.10(+0.18%) |
Aug 08, 2022 | 59.12 | 59.73 | 59.01 | 59.37 | 1,058,771 | +0.25(+0.43%) |
Aug 05, 2022 | 58.93 | 59.36 | 58.58 | 59.12 | 1,500,200 | -0.23(-0.39%) |
Aug 04, 2022 | 58.68 | 59.46 | 58.66 | 59.35 | 2,013,489 | +0.85(+1.45%) |
Aug 03, 2022 | 58.15 | 58.68 | 57.92 | 58.50 | 1,909,663 | +0.48(+0.83%) |
Aug 02, 2022 | 57.85 | 58.35 | 57.53 | 58.02 | 2,056,752 | -0.06(-0.10%) |