Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 52.98 | 52.98 | 51.66 | 52.32 | 1,529,452 | -0.78(-1.47%) |
Oct 28, 2022 | 52.79 | 53.80 | 52.56 | 53.10 | 271,172 | +0.18(+0.33%) |
Oct 27, 2022 | 53.14 | 54.00 | 52.76 | 52.93 | 281,750 | -0.35(-0.66%) |
Oct 26, 2022 | 52.54 | 54.51 | 52.48 | 53.28 | 226,300 | +1.24(+2.39%) |
Oct 25, 2022 | 51.06 | 52.70 | 50.69 | 52.04 | 615,401 | +1.07(+2.09%) |
Oct 24, 2022 | 54.48 | 55.29 | 50.93 | 50.97 | 604,846 | -3.93(-7.16%) |
Oct 21, 2022 | 54.52 | 55.88 | 54.08 | 54.90 | 189,101 | +0.13(+0.23%) |
Oct 20, 2022 | 56.62 | 56.93 | 54.59 | 54.77 | 551,765 | -2.02(-3.56%) |
Oct 19, 2022 | 56.76 | 57.79 | 56.25 | 56.80 | 160,597 | -0.13(-0.22%) |
Oct 18, 2022 | 57.68 | 57.78 | 56.81 | 56.93 | 204,823 | +0.20(+0.34%) |
Oct 17, 2022 | 58.15 | 58.57 | 56.58 | 56.73 | 264,747 | -1.33(-2.29%) |
Oct 14, 2022 | 58.07 | 58.76 | 57.37 | 58.06 | 343,378 | +0.02(+0.03%) |
Oct 13, 2022 | 56.61 | 58.93 | 55.13 | 58.04 | 375,175 | +1.07(+1.87%) |
Oct 12, 2022 | 58.31 | 58.32 | 54.51 | 56.97 | 876,114 | -1.40(-2.40%) |
Oct 11, 2022 | 59.89 | 60.09 | 56.90 | 58.37 | 503,048 | -2.12(-3.51%) |
Oct 10, 2022 | 62.49 | 62.57 | 60.35 | 60.50 | 284,351 | -2.46(-3.91%) |
Oct 07, 2022 | 64.11 | 64.56 | 62.16 | 62.96 | 348,508 | -2.89(-4.38%) |
Oct 06, 2022 | 66.40 | 67.75 | 64.97 | 65.85 | 412,242 | -0.60(-0.90%) |
Oct 05, 2022 | 68.50 | 68.71 | 65.28 | 66.44 | 450,478 | -1.24(-1.84%) |
Oct 04, 2022 | 65.93 | 68.01 | 65.07 | 67.69 | 361,866 | +3.03(+4.69%) |
Oct 03, 2022 | 63.76 | 65.74 | 63.58 | 64.65 | 211,253 | +0.89(+1.40%) |
Sep 30, 2022 | 66.51 | 66.58 | 63.43 | 63.76 | 604,139 | -2.57(-3.88%) |
Sep 29, 2022 | 65.74 | 66.54 | 65.67 | 66.34 | 557,519 | -0.04(-0.06%) |
Sep 28, 2022 | 66.10 | 66.84 | 65.36 | 66.37 | 161,504 | +0.35(+0.53%) |
Sep 27, 2022 | 65.78 | 66.68 | 65.17 | 66.02 | 118,475 | +0.47(+0.72%) |
Sep 26, 2022 | 67.04 | 67.17 | 65.44 | 65.55 | 496,177 | -1.78(-2.64%) |
Sep 23, 2022 | 68.26 | 68.35 | 67.27 | 67.33 | 639,116 | -1.17(-1.71%) |
Sep 22, 2022 | 68.44 | 69.04 | 68.13 | 68.51 | 832,365 | +0.03(+0.04%) |
Sep 21, 2022 | 68.31 | 69.25 | 68.17 | 68.48 | 233,936 | -0.09(-0.13%) |
Sep 20, 2022 | 68.54 | 69.10 | 68.20 | 68.57 | 163,570 | -0.39(-0.57%) |
Sep 19, 2022 | 68.47 | 69.58 | 68.47 | 68.96 | 157,028 | +0.53(+0.77%) |
Sep 16, 2022 | 69.02 | 69.32 | 67.61 | 68.43 | 709,794 | -0.59(-0.85%) |
Sep 15, 2022 | 70.23 | 70.67 | 68.69 | 69.02 | 257,359 | -1.27(-1.81%) |
Sep 14, 2022 | 70.92 | 71.64 | 70.09 | 70.29 | 191,850 | -0.02(-0.03%) |
Sep 13, 2022 | 70.93 | 70.94 | 70.05 | 70.31 | 281,808 | -1.50(-2.08%) |
Sep 12, 2022 | 72.10 | 72.27 | 71.51 | 71.80 | 181,927 | -0.52(-0.72%) |
Sep 09, 2022 | 71.40 | 72.84 | 70.97 | 72.32 | 420,926 | +1.56(+2.21%) |
Sep 08, 2022 | 70.46 | 71.57 | 70.18 | 70.76 | 240,442 | -0.07(-0.10%) |
Sep 07, 2022 | 69.93 | 70.89 | 69.45 | 70.82 | 116,028 | +0.68(+0.98%) |
Sep 06, 2022 | 69.47 | 70.27 | 69.45 | 70.14 | 180,071 | +0.52(+0.74%) |
Sep 02, 2022 | 71.27 | 72.03 | 69.35 | 69.62 | 386,637 | -1.03(-1.45%) |
Sep 01, 2022 | 74.67 | 75.34 | 67.36 | 70.65 | 1,591,046 | -4.77(-6.33%) |
Aug 31, 2022 | 76.41 | 76.41 | 74.68 | 75.42 | 299,985 | -0.23(-0.31%) |
Aug 30, 2022 | 76.50 | 76.90 | 74.88 | 75.66 | 426,810 | -0.83(-1.09%) |
Aug 29, 2022 | 76.17 | 76.83 | 75.33 | 76.49 | 250,984 | +0.18(+0.23%) |
Aug 26, 2022 | 77.12 | 77.71 | 76.10 | 76.31 | 326,723 | -0.81(-1.05%) |
Aug 25, 2022 | 76.98 | 78.22 | 76.78 | 77.12 | 384,267 | +0.02(+0.03%) |
Aug 24, 2022 | 77.22 | 77.64 | 76.86 | 77.10 | 147,025 | -0.21(-0.27%) |
Aug 23, 2022 | 77.08 | 78.12 | 77.08 | 77.31 | 194,670 | +0.31(+0.41%) |
Aug 22, 2022 | 77.76 | 77.83 | 76.82 | 77.00 | 240,723 | -1.01(-1.29%) |
Aug 19, 2022 | 78.86 | 79.51 | 78.00 | 78.00 | 175,452 | -0.90(-1.14%) |
Aug 18, 2022 | 78.64 | 79.94 | 78.64 | 78.90 | 425,887 | +0.23(+0.30%) |
Aug 17, 2022 | 79.23 | 79.23 | 78.13 | 78.67 | 184,107 | -0.61(-0.77%) |
Aug 16, 2022 | 80.13 | 80.27 | 79.17 | 79.28 | 381,860 | -0.67(-0.84%) |
Aug 15, 2022 | 80.20 | 81.67 | 79.91 | 79.95 | 251,474 | -0.85(-1.05%) |
Aug 12, 2022 | 79.51 | 81.50 | 78.98 | 80.80 | 454,793 | +1.93(+2.44%) |
Aug 11, 2022 | 78.66 | 79.60 | 78.25 | 78.87 | 250,350 | +0.16(+0.20%) |
Aug 10, 2022 | 78.70 | 79.98 | 76.91 | 78.72 | 436,020 | +0.84(+1.08%) |
Aug 09, 2022 | 80.05 | 80.05 | 77.37 | 77.88 | 494,941 | -2.37(-2.96%) |
Aug 08, 2022 | 78.09 | 80.54 | 77.47 | 80.25 | 508,113 | +2.07(+2.65%) |
Aug 05, 2022 | 77.86 | 78.44 | 77.60 | 78.18 | 658,204 | +0.35(+0.45%) |
Aug 04, 2022 | 80.35 | 81.20 | 77.56 | 77.83 | 830,487 | -2.13(-2.66%) |
Aug 03, 2022 | 82.18 | 82.20 | 79.76 | 79.96 | 666,238 | -2.59(-3.13%) |
Aug 02, 2022 | 83.01 | 83.70 | 82.00 | 82.54 | 409,520 | -0.97(-1.16%) |