Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 60.51 | 60.72 | 59.45 | 59.82 | 422,820 | -1.01(-1.66%) |
Oct 28, 2022 | 59.09 | 61.13 | 58.79 | 60.83 | 259,804 | +2.29(+3.92%) |
Oct 27, 2022 | 58.44 | 60.20 | 58.14 | 58.54 | 295,333 | +0.71(+1.22%) |
Oct 26, 2022 | 58.23 | 59.91 | 57.42 | 57.83 | 300,553 | +0.04(+0.06%) |
Oct 25, 2022 | 56.30 | 58.21 | 55.68 | 57.80 | 359,216 | +1.12(+1.98%) |
Oct 24, 2022 | 56.26 | 56.72 | 55.26 | 56.68 | 286,805 | +0.82(+1.48%) |
Oct 21, 2022 | 54.16 | 56.16 | 54.13 | 55.85 | 208,237 | +2.11(+3.93%) |
Oct 20, 2022 | 54.95 | 56.33 | 53.33 | 53.74 | 247,523 | -0.77(-1.41%) |
Oct 19, 2022 | 55.95 | 56.27 | 53.57 | 54.51 | 233,246 | -1.68(-2.98%) |
Oct 18, 2022 | 56.12 | 57.26 | 55.13 | 56.18 | 219,294 | +1.56(+2.85%) |
Oct 17, 2022 | 53.65 | 54.71 | 53.30 | 54.62 | 288,498 | +2.08(+3.96%) |
Oct 14, 2022 | 54.83 | 55.19 | 52.07 | 52.55 | 287,850 | -2.17(-3.96%) |
Oct 13, 2022 | 53.75 | 54.85 | 52.23 | 54.71 | 459,749 | -1.04(-1.86%) |
Oct 12, 2022 | 57.11 | 57.19 | 54.44 | 55.75 | 316,133 | -1.82(-3.16%) |
Oct 11, 2022 | 57.92 | 59.11 | 56.78 | 57.57 | 349,935 | -0.78(-1.34%) |
Oct 10, 2022 | 55.85 | 59.07 | 55.85 | 58.35 | 437,918 | +3.05(+5.51%) |
Oct 07, 2022 | 56.17 | 56.38 | 54.87 | 55.30 | 197,055 | -1.70(-2.99%) |
Oct 06, 2022 | 56.50 | 57.42 | 56.50 | 57.01 | 155,608 | +0.22(+0.39%) |
Oct 05, 2022 | 56.20 | 57.32 | 55.62 | 56.78 | 188,006 | -0.15(-0.27%) |
Oct 04, 2022 | 55.80 | 57.08 | 55.80 | 56.94 | 219,591 | +2.11(+3.86%) |
Oct 03, 2022 | 54.56 | 55.43 | 53.77 | 54.82 | 215,627 | +1.55(+2.91%) |
Sep 30, 2022 | 52.62 | 54.80 | 51.31 | 53.27 | 360,637 | +0.96(+1.83%) |
Sep 29, 2022 | 51.76 | 52.40 | 51.15 | 52.31 | 208,874 | -1.00(-1.88%) |
Sep 28, 2022 | 51.17 | 53.81 | 50.95 | 53.32 | 357,167 | +2.67(+5.27%) |
Sep 27, 2022 | 50.57 | 51.15 | 49.78 | 50.65 | 223,555 | +1.05(+2.11%) |
Sep 26, 2022 | 50.67 | 51.24 | 49.40 | 49.60 | 231,869 | -1.39(-2.72%) |
Sep 23, 2022 | 51.21 | 51.58 | 50.18 | 50.99 | 259,034 | -0.89(-1.71%) |
Sep 22, 2022 | 53.30 | 53.55 | 51.79 | 51.87 | 327,559 | -1.42(-2.67%) |
Sep 21, 2022 | 53.93 | 55.06 | 53.22 | 53.30 | 222,369 | +0.14(+0.27%) |
Sep 20, 2022 | 53.87 | 54.32 | 52.03 | 53.15 | 323,836 | -1.46(-2.67%) |
Sep 19, 2022 | 52.70 | 54.99 | 52.70 | 54.61 | 201,399 | +1.59(+3.01%) |
Sep 16, 2022 | 51.97 | 53.35 | 51.70 | 53.02 | 687,202 | +0.09(+0.17%) |
Sep 15, 2022 | 52.52 | 53.84 | 52.45 | 52.93 | 231,817 | +0.10(+0.19%) |
Sep 14, 2022 | 52.91 | 53.34 | 51.05 | 52.83 | 409,466 | -0.13(-0.24%) |
Sep 13, 2022 | 55.03 | 55.18 | 52.87 | 52.96 | 421,664 | -4.43(-7.73%) |
Sep 12, 2022 | 57.66 | 58.36 | 57.18 | 57.39 | 191,936 | +0.47(+0.82%) |
Sep 09, 2022 | 55.93 | 57.27 | 55.39 | 56.93 | 213,375 | +1.68(+3.03%) |
Sep 08, 2022 | 54.45 | 55.30 | 53.55 | 55.25 | 207,859 | -0.02(-0.03%) |
Sep 07, 2022 | 55.03 | 55.44 | 53.94 | 55.27 | 255,374 | -0.05(-0.10%) |
Sep 06, 2022 | 55.55 | 56.24 | 54.44 | 55.32 | 309,307 | -0.60(-1.07%) |
Sep 02, 2022 | 57.82 | 58.20 | 55.46 | 55.92 | 268,876 | -1.20(-2.10%) |
Sep 01, 2022 | 55.30 | 57.53 | 54.02 | 57.12 | 501,999 | +1.28(+2.29%) |
Aug 31, 2022 | 56.95 | 57.14 | 55.39 | 55.84 | 392,364 | -1.51(-2.64%) |
Aug 30, 2022 | 59.65 | 59.65 | 57.24 | 57.36 | 355,955 | -2.03(-3.42%) |
Aug 29, 2022 | 59.77 | 60.37 | 59.28 | 59.39 | 212,776 | -0.83(-1.38%) |
Aug 26, 2022 | 62.95 | 62.95 | 60.15 | 60.22 | 281,807 | -2.84(-4.51%) |
Aug 25, 2022 | 61.54 | 63.28 | 61.39 | 63.06 | 238,672 | +1.88(+3.07%) |
Aug 24, 2022 | 61.66 | 62.22 | 60.96 | 61.18 | 353,423 | -1.22(-1.95%) |
Aug 23, 2022 | 62.88 | 64.07 | 62.35 | 62.40 | 269,728 | -0.22(-0.36%) |
Aug 22, 2022 | 63.14 | 63.14 | 61.78 | 62.62 | 340,439 | -1.26(-1.97%) |
Aug 19, 2022 | 64.57 | 64.89 | 63.29 | 63.88 | 253,017 | -1.38(-2.11%) |
Aug 18, 2022 | 63.60 | 65.31 | 63.60 | 65.26 | 224,808 | +1.97(+3.11%) |
Aug 17, 2022 | 63.58 | 63.96 | 62.62 | 63.29 | 193,142 | -1.30(-2.01%) |
Aug 16, 2022 | 63.63 | 65.31 | 63.21 | 64.59 | 308,322 | +0.97(+1.52%) |
Aug 15, 2022 | 64.20 | 64.31 | 61.76 | 63.62 | 456,765 | -1.23(-1.89%) |
Aug 12, 2022 | 64.28 | 65.31 | 63.99 | 64.85 | 250,553 | +1.05(+1.64%) |
Aug 11, 2022 | 63.84 | 65.30 | 63.58 | 63.80 | 286,738 | +0.80(+1.26%) |
Aug 10, 2022 | 61.94 | 63.64 | 61.92 | 63.01 | 482,280 | +2.63(+4.35%) |
Aug 09, 2022 | 63.68 | 63.79 | 59.95 | 60.38 | 453,376 | -3.95(-6.14%) |
Aug 08, 2022 | 62.33 | 64.81 | 62.33 | 64.33 | 374,498 | +2.49(+4.02%) |
Aug 05, 2022 | 61.54 | 62.34 | 61.20 | 61.85 | 311,976 | -0.16(-0.26%) |
Aug 04, 2022 | 62.01 | 62.76 | 61.08 | 62.01 | 325,145 | +0.18(+0.29%) |
Aug 03, 2022 | 61.75 | 62.32 | 60.46 | 61.83 | 331,589 | +1.12(+1.84%) |
Aug 02, 2022 | 62.53 | 63.32 | 60.67 | 60.71 | 474,611 | -2.79(-4.39%) |