Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 64.44 | 64.96 | 63.81 | 63.92 | 1,003,043 | -1.09(-1.68%) |
Oct 28, 2022 | 63.93 | 65.84 | 63.55 | 65.02 | 1,209,484 | +1.36(+2.14%) |
Oct 27, 2022 | 64.80 | 65.28 | 63.40 | 63.65 | 1,026,411 | -0.16(-0.25%) |
Oct 26, 2022 | 64.03 | 64.82 | 63.80 | 63.81 | 1,239,998 | -0.57(-0.88%) |
Oct 25, 2022 | 62.38 | 64.66 | 62.31 | 64.38 | 1,212,405 | +1.82(+2.91%) |
Oct 24, 2022 | 62.40 | 62.96 | 61.64 | 62.56 | 922,718 | +0.34(+0.54%) |
Oct 21, 2022 | 59.46 | 62.44 | 59.34 | 62.22 | 1,146,778 | +2.82(+4.74%) |
Oct 20, 2022 | 59.69 | 61.25 | 59.30 | 59.40 | 810,582 | -0.07(-0.12%) |
Oct 19, 2022 | 59.89 | 60.46 | 58.65 | 59.47 | 1,035,888 | -1.01(-1.68%) |
Oct 18, 2022 | 61.68 | 62.48 | 60.02 | 60.49 | 1,150,763 | +0.05(+0.08%) |
Oct 17, 2022 | 59.99 | 60.91 | 59.77 | 60.44 | 1,171,749 | +1.82(+3.11%) |
Oct 14, 2022 | 59.09 | 59.93 | 57.91 | 58.62 | 1,323,655 | -0.31(-0.52%) |
Oct 13, 2022 | 55.54 | 59.37 | 55.08 | 58.93 | 1,045,209 | +2.10(+3.69%) |
Oct 12, 2022 | 57.88 | 58.03 | 56.62 | 56.83 | 1,292,874 | -0.74(-1.28%) |
Oct 11, 2022 | 58.66 | 59.16 | 57.43 | 57.56 | 1,760,449 | -1.46(-2.48%) |
Oct 10, 2022 | 59.99 | 60.23 | 58.02 | 59.03 | 1,139,350 | -0.87(-1.45%) |
Oct 07, 2022 | 60.55 | 60.73 | 59.20 | 59.89 | 970,858 | -1.47(-2.40%) |
Oct 06, 2022 | 61.60 | 62.21 | 61.22 | 61.36 | 1,260,043 | -0.65(-1.04%) |
Oct 05, 2022 | 60.28 | 62.09 | 59.95 | 62.01 | 1,458,942 | +1.08(+1.78%) |
Oct 04, 2022 | 59.57 | 60.99 | 59.53 | 60.93 | 933,674 | +2.45(+4.19%) |
Oct 03, 2022 | 58.37 | 58.99 | 57.41 | 58.48 | 1,318,508 | +1.06(+1.85%) |
Sep 30, 2022 | 58.45 | 59.85 | 57.29 | 57.41 | 1,244,197 | -1.40(-2.38%) |
Sep 29, 2022 | 58.86 | 59.22 | 58.11 | 58.82 | 1,238,636 | -0.99(-1.66%) |
Sep 28, 2022 | 56.71 | 60.03 | 56.76 | 59.81 | 1,464,798 | +2.69(+4.70%) |
Sep 27, 2022 | 58.18 | 58.54 | 56.39 | 57.13 | 2,277,743 | +1.25(+2.24%) |
Sep 26, 2022 | 55.67 | 57.09 | 55.30 | 55.87 | 1,409,020 | -0.08(-0.14%) |
Sep 23, 2022 | 56.40 | 57.14 | 54.98 | 55.95 | 1,441,504 | -1.31(-2.29%) |
Sep 22, 2022 | 58.71 | 58.73 | 57.08 | 57.27 | 1,135,319 | -1.33(-2.27%) |
Sep 21, 2022 | 59.62 | 60.84 | 58.57 | 58.60 | 1,010,197 | -0.10(-0.17%) |
Sep 20, 2022 | 58.87 | 58.94 | 57.90 | 58.70 | 752,591 | -0.59(-0.99%) |
Sep 19, 2022 | 57.60 | 59.37 | 57.49 | 59.29 | 1,095,965 | +1.18(+2.04%) |
Sep 16, 2022 | 57.95 | 58.29 | 57.27 | 58.10 | 2,373,648 | -0.63(-1.07%) |
Sep 15, 2022 | 59.01 | 59.76 | 58.45 | 58.73 | 891,609 | -0.04(-0.07%) |
Sep 14, 2022 | 58.77 | 58.86 | 57.47 | 58.77 | 1,072,477 | -0.03(-0.05%) |
Sep 13, 2022 | 58.99 | 59.68 | 58.57 | 58.80 | 849,891 | -2.35(-3.84%) |
Sep 12, 2022 | 61.12 | 61.27 | 60.17 | 61.15 | 992,843 | +0.73(+1.20%) |
Sep 09, 2022 | 59.09 | 60.57 | 58.77 | 60.42 | 695,457 | +1.73(+2.95%) |
Sep 08, 2022 | 57.14 | 58.77 | 56.56 | 58.69 | 963,200 | +0.93(+1.60%) |
Sep 07, 2022 | 56.60 | 57.93 | 55.73 | 57.76 | 1,600,004 | +0.89(+1.56%) |
Sep 06, 2022 | 57.70 | 57.78 | 56.33 | 56.88 | 754,779 | -0.64(-1.11%) |
Sep 02, 2022 | 58.87 | 59.42 | 57.22 | 57.51 | 932,693 | -0.48(-0.82%) |
Sep 01, 2022 | 59.28 | 59.39 | 56.95 | 57.99 | 1,415,385 | -2.00(-3.33%) |
Aug 31, 2022 | 60.67 | 61.08 | 59.91 | 59.99 | 866,184 | -0.68(-1.12%) |
Aug 30, 2022 | 61.86 | 61.94 | 60.12 | 60.67 | 891,745 | -0.97(-1.57%) |
Aug 29, 2022 | 61.04 | 62.25 | 60.81 | 61.63 | 870,963 | -0.19(-0.31%) |
Aug 26, 2022 | 63.67 | 63.85 | 61.70 | 61.82 | 621,941 | -2.01(-3.15%) |
Aug 25, 2022 | 62.29 | 63.86 | 62.29 | 63.83 | 591,678 | +2.04(+3.30%) |
Aug 24, 2022 | 61.52 | 62.27 | 61.25 | 61.79 | 549,464 | +0.05(+0.08%) |
Aug 23, 2022 | 61.39 | 62.64 | 61.39 | 61.74 | 463,903 | +0.41(+0.67%) |
Aug 22, 2022 | 61.60 | 61.99 | 61.02 | 61.33 | 466,760 | -1.52(-2.42%) |
Aug 19, 2022 | 64.09 | 64.49 | 62.31 | 62.86 | 973,753 | -2.16(-3.32%) |
Aug 18, 2022 | 63.05 | 65.54 | 62.83 | 65.02 | 807,244 | +2.26(+3.60%) |
Aug 17, 2022 | 62.25 | 62.86 | 61.37 | 62.76 | 795,193 | +0.19(+0.30%) |
Aug 16, 2022 | 61.67 | 62.98 | 61.45 | 62.57 | 702,685 | +0.70(+1.13%) |
Aug 15, 2022 | 61.80 | 62.34 | 61.36 | 61.87 | 601,735 | -0.19(-0.30%) |
Aug 12, 2022 | 61.70 | 62.51 | 61.50 | 62.06 | 755,643 | +0.73(+1.18%) |
Aug 11, 2022 | 61.08 | 61.91 | 60.77 | 61.33 | 1,205,606 | +0.66(+1.08%) |
Aug 10, 2022 | 60.06 | 61.12 | 59.61 | 60.68 | 992,093 | +2.19(+3.74%) |
Aug 09, 2022 | 59.70 | 59.79 | 57.98 | 58.49 | 988,977 | -1.69(-2.81%) |
Aug 08, 2022 | 60.81 | 61.28 | 60.08 | 60.18 | 976,848 | -0.55(-0.90%) |
Aug 05, 2022 | 59.73 | 60.96 | 59.55 | 60.73 | 696,470 | +0.20(+0.33%) |
Aug 04, 2022 | 59.99 | 60.72 | 59.69 | 60.53 | 607,866 | +0.50(+0.83%) |
Aug 03, 2022 | 58.76 | 60.39 | 58.53 | 60.03 | 828,378 | +1.35(+2.30%) |
Aug 02, 2022 | 58.61 | 59.20 | 58.21 | 58.68 | 744,580 | -0.18(-0.30%) |