Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 56.29 | 57.23 | 56.28 | 56.72 | 6,339,077 | +0.10(+0.17%) |
Oct 28, 2022 | 56.32 | 56.76 | 55.94 | 56.62 | 5,368,486 | +1.06(+1.91%) |
Oct 27, 2022 | 55.63 | 55.94 | 55.37 | 55.56 | 3,611,271 | -0.34(-0.60%) |
Oct 26, 2022 | 55.47 | 56.26 | 55.38 | 55.90 | 7,914,711 | +1.99(+3.69%) |
Oct 25, 2022 | 53.74 | 54.22 | 53.53 | 53.91 | 6,057,604 | +0.69(+1.30%) |
Oct 24, 2022 | 53.10 | 53.70 | 53.04 | 53.22 | 4,660,191 | +0.20(+0.38%) |
Oct 21, 2022 | 52.07 | 53.11 | 51.87 | 53.02 | 4,166,289 | +0.60(+1.14%) |
Oct 20, 2022 | 51.76 | 52.83 | 51.62 | 52.42 | 6,012,567 | -0.15(-0.29%) |
Oct 19, 2022 | 53.95 | 54.02 | 52.41 | 52.57 | 6,471,192 | -1.41(-2.61%) |
Oct 18, 2022 | 54.55 | 54.58 | 53.65 | 53.98 | 4,643,070 | -0.20(-0.37%) |
Oct 17, 2022 | 54.50 | 54.72 | 54.12 | 54.18 | 4,859,101 | +1.17(+2.20%) |
Oct 14, 2022 | 54.21 | 54.49 | 52.87 | 53.02 | 7,741,715 | -0.54(-1.01%) |
Oct 13, 2022 | 52.25 | 53.99 | 52.07 | 53.56 | 6,777,632 | +0.44(+0.84%) |
Oct 12, 2022 | 52.98 | 53.48 | 52.76 | 53.11 | 6,393,867 | -0.22(-0.42%) |
Oct 11, 2022 | 52.41 | 54.39 | 52.20 | 53.33 | 10,554,619 | +1.05(+2.01%) |
Oct 10, 2022 | 52.93 | 53.03 | 52.24 | 52.28 | 6,450,869 | -1.15(-2.15%) |
Oct 07, 2022 | 53.78 | 54.20 | 53.25 | 53.43 | 8,519,245 | +0.47(+0.89%) |
Oct 06, 2022 | 53.37 | 53.66 | 52.75 | 52.96 | 9,243,233 | -1.76(-3.21%) |
Oct 05, 2022 | 54.06 | 54.89 | 53.99 | 54.71 | 9,598,041 | -0.30(-0.54%) |
Oct 04, 2022 | 54.34 | 55.08 | 54.12 | 55.01 | 7,687,931 | +1.44(+2.68%) |
Oct 03, 2022 | 53.11 | 53.69 | 52.88 | 53.57 | 6,293,751 | +0.68(+1.29%) |
Sep 30, 2022 | 53.25 | 53.74 | 52.81 | 52.89 | 7,821,063 | -0.07(-0.13%) |
Sep 29, 2022 | 52.79 | 53.08 | 52.20 | 52.96 | 6,682,259 | +0.21(+0.40%) |
Sep 28, 2022 | 51.37 | 52.98 | 51.34 | 52.75 | 8,124,072 | +1.40(+2.72%) |
Sep 27, 2022 | 51.52 | 52.09 | 51.25 | 51.35 | 8,137,379 | +0.21(+0.41%) |
Sep 26, 2022 | 51.84 | 52.09 | 50.78 | 51.13 | 10,458,714 | -1.50(-2.86%) |
Sep 23, 2022 | 53.06 | 53.45 | 52.39 | 52.64 | 9,958,799 | -1.67(-3.07%) |
Sep 22, 2022 | 54.16 | 54.54 | 53.81 | 54.31 | 7,829,901 | -0.13(-0.23%) |
Sep 21, 2022 | 55.30 | 55.38 | 54.36 | 54.43 | 6,162,627 | -0.93(-1.67%) |
Sep 20, 2022 | 55.28 | 55.59 | 54.86 | 55.36 | 4,417,784 | -0.57(-1.02%) |
Sep 19, 2022 | 55.91 | 55.96 | 55.20 | 55.93 | 3,764,126 | -0.06(-0.10%) |
Sep 16, 2022 | 56.42 | 56.67 | 55.53 | 55.99 | 7,276,752 | -0.09(-0.15%) |
Sep 15, 2022 | 56.53 | 56.57 | 55.88 | 56.07 | 6,946,354 | -0.56(-0.99%) |
Sep 14, 2022 | 56.98 | 57.30 | 56.40 | 56.63 | 5,273,884 | -0.26(-0.46%) |
Sep 13, 2022 | 58.24 | 58.36 | 56.77 | 56.89 | 6,876,682 | -2.66(-4.47%) |
Sep 12, 2022 | 59.46 | 59.97 | 59.34 | 59.55 | 3,767,885 | +0.87(+1.48%) |
Sep 09, 2022 | 59.00 | 59.00 | 58.53 | 58.69 | 4,598,458 | +0.51(+0.88%) |
Sep 08, 2022 | 57.42 | 58.48 | 57.16 | 58.18 | 7,324,054 | +0.48(+0.84%) |
Sep 07, 2022 | 56.96 | 57.91 | 56.29 | 57.69 | 12,481,882 | -0.57(-0.98%) |
Sep 06, 2022 | 58.63 | 59.08 | 58.10 | 58.26 | 10,744,060 | -0.27(-0.46%) |
Sep 02, 2022 | 59.11 | 59.62 | 58.27 | 58.53 | 11,725,981 | -1.06(-1.78%) |
Sep 01, 2022 | 59.21 | 59.63 | 58.75 | 59.59 | 13,541,707 | -0.57(-0.95%) |
Aug 31, 2022 | 60.49 | 61.06 | 59.95 | 60.16 | 13,161,971 | -0.96(-1.58%) |
Aug 30, 2022 | 63.25 | 63.30 | 61.02 | 61.13 | 11,920,736 | -2.36(-3.72%) |
Aug 29, 2022 | 63.96 | 63.97 | 63.20 | 63.49 | 3,095,160 | -0.47(-0.74%) |
Aug 26, 2022 | 65.68 | 65.83 | 63.95 | 63.96 | 4,193,936 | -1.87(-2.84%) |
Aug 25, 2022 | 65.58 | 65.83 | 65.10 | 65.83 | 3,722,874 | +0.60(+0.92%) |
Aug 24, 2022 | 64.14 | 65.29 | 63.86 | 65.23 | 4,267,137 | +1.17(+1.82%) |
Aug 23, 2022 | 64.49 | 64.49 | 63.74 | 64.07 | 6,116,821 | -0.78(-1.20%) |
Aug 22, 2022 | 65.10 | 65.82 | 64.72 | 64.85 | 6,180,719 | +0.07(+0.10%) |
Aug 19, 2022 | 64.64 | 64.96 | 64.20 | 64.78 | 4,906,790 | +0.65(+1.01%) |
Aug 18, 2022 | 64.39 | 64.48 | 63.78 | 64.14 | 5,585,238 | +0.08(+0.12%) |
Aug 17, 2022 | 64.67 | 64.97 | 63.97 | 64.06 | 5,537,373 | -0.31(-0.48%) |
Aug 16, 2022 | 64.17 | 64.75 | 63.84 | 64.37 | 4,598,002 | -0.07(-0.10%) |
Aug 15, 2022 | 64.86 | 65.00 | 64.13 | 64.43 | 4,865,586 | +0.16(+0.26%) |
Aug 12, 2022 | 62.41 | 64.80 | 62.39 | 64.27 | 11,804,044 | +1.92(+3.08%) |
Aug 11, 2022 | 62.74 | 62.74 | 61.98 | 62.35 | 7,479,803 | -1.14(-1.80%) |
Aug 10, 2022 | 64.22 | 64.24 | 63.14 | 63.49 | 5,913,419 | +0.39(+0.62%) |
Aug 09, 2022 | 63.13 | 63.61 | 62.98 | 63.10 | 4,660,943 | +0.74(+1.18%) |
Aug 08, 2022 | 62.90 | 63.21 | 62.05 | 62.36 | 3,644,446 | -0.87(-1.38%) |
Aug 05, 2022 | 63.08 | 63.48 | 62.94 | 63.24 | 6,903,533 | -0.25(-0.39%) |
Aug 04, 2022 | 63.26 | 63.48 | 62.54 | 63.48 | 5,652,955 | +0.93(+1.48%) |
Aug 03, 2022 | 62.78 | 62.82 | 61.96 | 62.56 | 7,641,991 | +0.06(+0.09%) |
Aug 02, 2022 | 63.79 | 64.11 | 62.45 | 62.50 | 6,769,646 | -0.37(-0.59%) |