Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 63.07 | 63.14 | 61.87 | 62.61 | 206,382 | -0.33(-0.52%) |
Oct 28, 2022 | 61.32 | 63.18 | 61.32 | 62.94 | 137,022 | +1.63(+2.65%) |
Oct 27, 2022 | 60.69 | 62.18 | 60.62 | 61.31 | 139,028 | +0.62(+1.02%) |
Oct 26, 2022 | 61.13 | 61.85 | 60.40 | 60.69 | 314,374 | -0.41(-0.67%) |
Oct 25, 2022 | 59.07 | 61.22 | 59.07 | 61.10 | 154,338 | +1.87(+3.15%) |
Oct 24, 2022 | 59.43 | 59.54 | 58.92 | 59.23 | 112,386 | +0.24(+0.41%) |
Oct 21, 2022 | 57.59 | 59.29 | 57.31 | 58.99 | 156,231 | +1.57(+2.73%) |
Oct 20, 2022 | 57.56 | 58.08 | 56.95 | 57.42 | 166,450 | +0.14(+0.24%) |
Oct 19, 2022 | 57.41 | 58.30 | 56.93 | 57.29 | 172,852 | -0.59(-1.02%) |
Oct 18, 2022 | 57.74 | 58.28 | 57.32 | 57.88 | 112,195 | +0.56(+0.98%) |
Oct 17, 2022 | 56.17 | 57.54 | 56.17 | 57.32 | 142,151 | +1.57(+2.81%) |
Oct 14, 2022 | 56.35 | 56.79 | 55.62 | 55.75 | 149,991 | -0.45(-0.81%) |
Oct 13, 2022 | 54.12 | 56.77 | 53.64 | 56.20 | 137,980 | +1.71(+3.14%) |
Oct 12, 2022 | 54.68 | 55.21 | 54.32 | 54.49 | 96,662 | -0.26(-0.48%) |
Oct 11, 2022 | 54.51 | 55.19 | 54.35 | 54.75 | 154,226 | +0.25(+0.46%) |
Oct 10, 2022 | 53.83 | 54.78 | 53.83 | 54.50 | 110,128 | +0.87(+1.62%) |
Oct 07, 2022 | 54.03 | 54.03 | 53.11 | 53.63 | 169,857 | -0.51(-0.95%) |
Oct 06, 2022 | 53.96 | 54.74 | 53.96 | 54.14 | 111,299 | -0.14(-0.25%) |
Oct 05, 2022 | 53.38 | 54.58 | 53.38 | 54.28 | 116,186 | +0.50(+0.94%) |
Oct 04, 2022 | 53.17 | 54.07 | 53.17 | 53.77 | 142,464 | +1.27(+2.42%) |
Oct 03, 2022 | 51.80 | 52.69 | 51.79 | 52.50 | 143,463 | +1.31(+2.55%) |
Sep 30, 2022 | 52.05 | 52.49 | 51.16 | 51.20 | 203,244 | -0.98(-1.87%) |
Sep 29, 2022 | 51.98 | 52.40 | 51.42 | 52.17 | 181,125 | -0.15(-0.28%) |
Sep 28, 2022 | 51.47 | 52.65 | 51.17 | 52.32 | 219,412 | +1.02(+1.98%) |
Sep 27, 2022 | 51.21 | 51.96 | 51.05 | 51.30 | 177,285 | +0.53(+1.05%) |
Sep 26, 2022 | 51.73 | 52.13 | 50.75 | 50.77 | 167,293 | -1.22(-2.35%) |
Sep 23, 2022 | 51.74 | 52.06 | 51.21 | 51.99 | 175,111 | -0.06(-0.11%) |
Sep 22, 2022 | 52.42 | 52.42 | 51.81 | 52.05 | 132,832 | -0.56(-1.07%) |
Sep 21, 2022 | 52.34 | 53.58 | 52.34 | 52.61 | 150,947 | +0.51(+0.98%) |
Sep 20, 2022 | 52.72 | 52.72 | 51.67 | 52.10 | 120,783 | -0.78(-1.48%) |
Sep 19, 2022 | 52.59 | 53.12 | 52.40 | 52.88 | 148,567 | -0.02(-0.04%) |
Sep 16, 2022 | 52.40 | 53.08 | 51.79 | 52.90 | 421,982 | +0.29(+0.55%) |
Sep 15, 2022 | 53.14 | 53.40 | 52.37 | 52.61 | 155,884 | -0.76(-1.42%) |
Sep 14, 2022 | 53.42 | 53.52 | 52.77 | 53.37 | 155,517 | -0.18(-0.34%) |
Sep 13, 2022 | 54.42 | 54.94 | 53.31 | 53.55 | 158,464 | -1.64(-2.97%) |
Sep 12, 2022 | 54.76 | 55.86 | 54.57 | 55.19 | 132,688 | +0.69(+1.27%) |
Sep 09, 2022 | 54.04 | 55.05 | 53.86 | 54.50 | 156,728 | +0.78(+1.45%) |
Sep 08, 2022 | 53.72 | 54.02 | 53.02 | 53.72 | 159,920 | -0.10(-0.18%) |
Sep 07, 2022 | 54.08 | 54.57 | 53.44 | 53.81 | 170,912 | -0.40(-0.73%) |
Sep 06, 2022 | 54.75 | 55.03 | 53.80 | 54.21 | 158,780 | -0.62(-1.12%) |
Sep 02, 2022 | 55.59 | 56.21 | 54.55 | 54.82 | 159,824 | -0.64(-1.15%) |
Sep 01, 2022 | 55.51 | 56.41 | 55.08 | 55.46 | 210,367 | -0.28(-0.50%) |
Aug 31, 2022 | 55.59 | 55.91 | 54.70 | 55.74 | 273,263 | +0.11(+0.19%) |
Aug 30, 2022 | 55.34 | 56.06 | 54.79 | 55.63 | 265,544 | +0.19(+0.35%) |
Aug 29, 2022 | 54.63 | 55.65 | 54.37 | 55.44 | 186,017 | +0.51(+0.93%) |
Aug 26, 2022 | 56.11 | 56.33 | 54.77 | 54.93 | 158,345 | -1.03(-1.84%) |
Aug 25, 2022 | 55.02 | 56.07 | 54.61 | 55.96 | 184,524 | +1.01(+1.84%) |
Aug 24, 2022 | 55.37 | 55.64 | 54.70 | 54.95 | 1,720,550 | -0.36(-0.64%) |
Aug 23, 2022 | 56.69 | 56.85 | 54.46 | 55.31 | 567,071 | -1.21(-2.15%) |
Aug 22, 2022 | 57.02 | 57.02 | 56.29 | 56.52 | 256,677 | -0.90(-1.56%) |
Aug 19, 2022 | 57.19 | 57.61 | 56.77 | 57.42 | 287,842 | +0.74(+1.31%) |
Aug 18, 2022 | 55.67 | 56.74 | 55.40 | 56.67 | 200,831 | +1.00(+1.80%) |
Aug 17, 2022 | 55.38 | 55.94 | 54.73 | 55.67 | 181,572 | +0.18(+0.33%) |
Aug 16, 2022 | 55.84 | 56.01 | 54.91 | 55.49 | 163,695 | -0.35(-0.62%) |
Aug 15, 2022 | 54.99 | 56.07 | 52.67 | 55.84 | 154,402 | +0.46(+0.84%) |
Aug 12, 2022 | 54.92 | 55.47 | 54.67 | 55.37 | 170,432 | +0.54(+0.98%) |
Aug 11, 2022 | 54.78 | 55.59 | 54.69 | 54.83 | 199,155 | +0.18(+0.34%) |
Aug 10, 2022 | 55.09 | 55.58 | 53.85 | 54.65 | 224,187 | +0.03(+0.05%) |
Aug 09, 2022 | 54.03 | 55.52 | 53.74 | 54.62 | 226,309 | +0.38(+0.69%) |
Aug 08, 2022 | 53.33 | 54.45 | 53.10 | 54.25 | 260,600 | +1.22(+2.31%) |
Aug 05, 2022 | 53.74 | 54.36 | 52.03 | 53.02 | 382,020 | -1.05(-1.94%) |
Aug 04, 2022 | 62.33 | 62.34 | 53.94 | 54.07 | 571,542 | -9.26(-14.62%) |
Aug 03, 2022 | 62.51 | 63.50 | 61.95 | 63.33 | 157,463 | +0.74(+1.19%) |
Aug 02, 2022 | 63.03 | 63.03 | 61.91 | 62.59 | 112,425 | -0.52(-0.82%) |