Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 48.62 | 49.77 | 48.62 | 49.56 | 23,372 | +1.50(+3.13%) |
Oct 28, 2022 | 48.84 | 49.11 | 46.85 | 48.06 | 78,628 | -1.54(-3.11%) |
Oct 27, 2022 | 50.45 | 50.63 | 49.53 | 49.60 | 32,922 | -0.53(-1.06%) |
Oct 26, 2022 | 50.98 | 51.12 | 50.00 | 50.13 | 19,623 | -1.32(-2.56%) |
Oct 25, 2022 | 51.64 | 51.85 | 51.22 | 51.45 | 12,397 | -1.97(-3.69%) |
Oct 24, 2022 | 53.69 | 53.69 | 52.80 | 53.42 | 10,742 | +0.58(+1.11%) |
Oct 21, 2022 | 52.67 | 53.58 | 52.67 | 52.84 | 5,852 | +0.36(+0.68%) |
Oct 20, 2022 | 53.06 | 54.16 | 52.26 | 52.48 | 12,491 | -0.65(-1.22%) |
Oct 19, 2022 | 54.14 | 54.17 | 53.09 | 53.13 | 6,709 | -1.12(-2.06%) |
Oct 18, 2022 | 54.02 | 54.96 | 54.02 | 54.25 | 11,908 | -0.42(-0.77%) |
Oct 17, 2022 | 55.16 | 55.25 | 54.15 | 54.66 | 7,143 | -0.38(-0.68%) |
Oct 14, 2022 | 56.22 | 56.57 | 54.54 | 55.04 | 17,075 | -1.17(-2.08%) |
Oct 13, 2022 | 57.04 | 57.04 | 56.14 | 56.21 | 16,253 | -2.13(-3.65%) |
Oct 12, 2022 | 58.80 | 59.09 | 58.21 | 58.34 | 13,963 | -1.94(-3.22%) |
Oct 11, 2022 | 60.33 | 61.33 | 60.28 | 60.28 | 6,953 | -0.01(-0.01%) |
Oct 10, 2022 | 60.95 | 60.95 | 60.10 | 60.29 | 72,696 | +0.02(+0.03%) |
Oct 07, 2022 | 59.72 | 61.16 | 59.57 | 60.27 | 9,758 | -0.08(-0.14%) |
Oct 06, 2022 | 61.69 | 61.69 | 60.22 | 60.35 | 10,256 | -2.31(-3.69%) |
Oct 05, 2022 | 62.43 | 62.96 | 62.15 | 62.67 | 6,974 | +2.03(+3.34%) |
Oct 04, 2022 | 61.94 | 61.94 | 60.50 | 60.64 | 14,806 | +0.59(+0.99%) |
Oct 03, 2022 | 60.64 | 60.70 | 59.87 | 60.05 | 21,527 | -1.27(-2.07%) |
Sep 30, 2022 | 62.35 | 62.35 | 61.32 | 61.32 | 10,042 | -1.66(-2.64%) |
Sep 29, 2022 | 62.71 | 63.27 | 62.59 | 62.98 | 8,263 | -0.64(-1.01%) |
Sep 28, 2022 | 63.16 | 63.82 | 62.89 | 63.62 | 10,274 | +1.19(+1.90%) |
Sep 27, 2022 | 63.01 | 63.19 | 62.15 | 62.43 | 8,596 | +0.19(+0.31%) |
Sep 26, 2022 | 63.30 | 64.55 | 61.84 | 62.24 | 120,547 | +1.08(+1.77%) |
Sep 23, 2022 | 61.05 | 61.25 | 60.66 | 61.16 | 9,186 | -0.98(-1.58%) |
Sep 22, 2022 | 61.83 | 62.29 | 60.90 | 62.14 | 33,408 | +0.91(+1.49%) |
Sep 21, 2022 | 62.05 | 62.05 | 61.08 | 61.23 | 12,321 | -1.52(-2.42%) |
Sep 20, 2022 | 62.79 | 62.99 | 62.21 | 62.75 | 9,956 | +0.99(+1.60%) |
Sep 19, 2022 | 59.50 | 61.80 | 59.29 | 61.76 | 28,672 | +1.52(+2.52%) |
Sep 16, 2022 | 59.21 | 60.26 | 59.17 | 60.24 | 24,728 | +0.08(+0.13%) |
Sep 15, 2022 | 60.19 | 60.40 | 60.00 | 60.16 | 9,807 | +0.22(+0.37%) |
Sep 14, 2022 | 60.01 | 60.19 | 59.47 | 59.94 | 19,514 | -1.37(-2.23%) |
Sep 13, 2022 | 61.54 | 61.54 | 60.50 | 61.31 | 15,085 | -1.43(-2.29%) |
Sep 12, 2022 | 63.31 | 63.31 | 62.35 | 62.74 | 5,678 | -1.26(-1.97%) |
Sep 09, 2022 | 62.50 | 64.07 | 62.50 | 64.00 | 10,888 | +1.93(+3.11%) |
Sep 08, 2022 | 62.51 | 62.79 | 61.29 | 62.07 | 5,152 | -0.02(-0.04%) |
Sep 07, 2022 | 62.34 | 62.73 | 61.95 | 62.09 | 7,211 | -1.50(-2.35%) |
Sep 06, 2022 | 63.85 | 64.11 | 62.94 | 63.59 | 6,595 | +0.28(+0.45%) |
Sep 02, 2022 | 64.47 | 64.47 | 63.23 | 63.31 | 9,360 | -1.65(-2.55%) |
Sep 01, 2022 | 65.13 | 65.44 | 64.51 | 64.96 | 17,982 | -0.44(-0.67%) |
Aug 31, 2022 | 65.39 | 65.76 | 64.80 | 65.40 | 21,615 | +0.06(+0.09%) |
Aug 30, 2022 | 66.18 | 66.18 | 65.10 | 65.34 | 6,681 | -0.30(-0.46%) |
Aug 29, 2022 | 65.48 | 66.13 | 65.48 | 65.64 | 7,642 | -0.77(-1.15%) |
Aug 26, 2022 | 66.50 | 66.98 | 65.69 | 66.41 | 12,189 | -0.03(-0.05%) |
Aug 25, 2022 | 66.27 | 67.41 | 65.55 | 66.44 | 18,417 | -0.20(-0.29%) |
Aug 24, 2022 | 65.00 | 66.83 | 64.92 | 66.64 | 25,365 | +3.30(+5.21%) |
Aug 23, 2022 | 61.39 | 63.56 | 61.25 | 63.34 | 12,834 | +1.96(+3.19%) |
Aug 22, 2022 | 61.61 | 61.89 | 60.96 | 61.38 | 18,372 | +1.97(+3.32%) |
Aug 19, 2022 | 59.28 | 59.41 | 58.80 | 59.41 | 4,126 | +0.64(+1.09%) |
Aug 18, 2022 | 59.84 | 60.27 | 58.66 | 58.77 | 10,298 | -0.93(-1.56%) |
Aug 17, 2022 | 59.45 | 60.41 | 59.44 | 59.70 | 5,474 | +0.07(+0.12%) |
Aug 16, 2022 | 60.80 | 60.90 | 59.56 | 59.63 | 7,853 | -1.78(-2.91%) |
Aug 15, 2022 | 61.09 | 61.50 | 60.85 | 61.41 | 6,934 | -0.48(-0.78%) |
Aug 12, 2022 | 61.33 | 61.96 | 61.25 | 61.90 | 5,466 | +1.10(+1.80%) |
Aug 11, 2022 | 59.44 | 61.07 | 59.44 | 60.80 | 22,625 | +0.84(+1.40%) |
Aug 10, 2022 | 59.41 | 60.00 | 59.37 | 59.96 | 14,633 | +2.12(+3.67%) |
Aug 09, 2022 | 57.04 | 57.94 | 57.04 | 57.84 | 5,169 | +0.20(+0.35%) |
Aug 08, 2022 | 58.21 | 58.56 | 57.55 | 57.64 | 6,482 | +0.79(+1.39%) |
Aug 05, 2022 | 58.26 | 58.26 | 56.73 | 56.85 | 15,085 | -3.08(-5.14%) |
Aug 04, 2022 | 58.53 | 59.99 | 58.53 | 59.93 | 6,892 | +1.28(+2.18%) |
Aug 03, 2022 | 58.81 | 59.12 | 58.38 | 58.65 | 6,871 | +1.67(+2.93%) |
Aug 02, 2022 | 56.51 | 57.82 | 56.10 | 56.98 | 8,755 | -0.85(-1.47%) |