Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 59.71 | 59.92 | 59.23 | 59.54 | 2,472,381 | -0.64(-1.06%) |
Oct 28, 2022 | 58.36 | 60.28 | 58.35 | 60.18 | 2,391,242 | +1.53(+2.60%) |
Oct 27, 2022 | 59.39 | 59.63 | 58.52 | 58.65 | 2,666,877 | -0.92(-1.54%) |
Oct 26, 2022 | 59.47 | 60.75 | 59.35 | 59.57 | 2,153,400 | -1.27(-2.09%) |
Oct 25, 2022 | 59.75 | 60.91 | 59.69 | 60.84 | 2,351,894 | +1.20(+2.02%) |
Oct 24, 2022 | 59.09 | 59.87 | 58.43 | 59.64 | 2,630,455 | +0.71(+1.20%) |
Oct 21, 2022 | 57.25 | 58.99 | 57.05 | 58.93 | 2,734,670 | +1.44(+2.50%) |
Oct 20, 2022 | 57.76 | 58.70 | 57.29 | 57.49 | 2,014,680 | -0.43(-0.75%) |
Oct 19, 2022 | 57.91 | 58.48 | 57.37 | 57.92 | 2,229,331 | -0.44(-0.76%) |
Oct 18, 2022 | 59.31 | 59.40 | 57.79 | 58.37 | 2,172,370 | +0.59(+1.02%) |
Oct 17, 2022 | 57.13 | 57.93 | 57.10 | 57.78 | 1,927,477 | +1.86(+3.33%) |
Oct 14, 2022 | 58.09 | 58.25 | 55.81 | 55.91 | 6,346,823 | -1.69(-2.93%) |
Oct 13, 2022 | 54.77 | 57.87 | 54.50 | 57.60 | 4,087,662 | +1.41(+2.51%) |
Oct 12, 2022 | 56.34 | 56.72 | 56.06 | 56.19 | 2,108,346 | -0.10(-0.18%) |
Oct 11, 2022 | 56.62 | 57.26 | 55.92 | 56.29 | 3,290,726 | -0.67(-1.18%) |
Oct 10, 2022 | 57.60 | 57.68 | 56.48 | 56.96 | 2,204,304 | -0.57(-0.99%) |
Oct 07, 2022 | 58.80 | 58.80 | 57.23 | 57.53 | 2,673,016 | -2.15(-3.60%) |
Oct 06, 2022 | 59.94 | 60.57 | 59.62 | 59.68 | 3,450,965 | -0.47(-0.79%) |
Oct 05, 2022 | 59.40 | 60.55 | 58.92 | 60.15 | 2,996,651 | -0.07(-0.11%) |
Oct 04, 2022 | 59.51 | 60.32 | 59.51 | 60.22 | 2,514,699 | +1.86(+3.19%) |
Oct 03, 2022 | 57.49 | 58.70 | 57.09 | 58.36 | 2,414,642 | +1.34(+2.35%) |
Sep 30, 2022 | 57.80 | 58.62 | 56.96 | 57.02 | 3,637,328 | -0.97(-1.67%) |
Sep 29, 2022 | 58.76 | 58.79 | 57.37 | 57.98 | 2,963,695 | -1.53(-2.57%) |
Sep 28, 2022 | 58.41 | 59.82 | 58.08 | 59.51 | 5,023,215 | +1.08(+1.86%) |
Sep 27, 2022 | 59.18 | 59.63 | 57.95 | 58.43 | 3,364,908 | +0.00(+0.00%) |
Sep 26, 2022 | 58.51 | 59.50 | 58.27 | 58.43 | 3,016,047 | -0.36(-0.62%) |
Sep 23, 2022 | 59.16 | 59.17 | 58.04 | 58.79 | 2,934,713 | -0.92(-1.55%) |
Sep 22, 2022 | 60.03 | 60.32 | 59.48 | 59.71 | 3,196,534 | -0.61(-1.01%) |
Sep 21, 2022 | 61.68 | 62.44 | 60.30 | 60.32 | 2,057,652 | -1.10(-1.79%) |
Sep 20, 2022 | 61.43 | 61.87 | 60.91 | 61.42 | 2,850,372 | -0.59(-0.95%) |
Sep 19, 2022 | 60.94 | 62.04 | 60.90 | 62.01 | 1,500,854 | +0.52(+0.85%) |
Sep 16, 2022 | 61.27 | 61.62 | 60.77 | 61.49 | 1,875,361 | -0.47(-0.76%) |
Sep 15, 2022 | 62.57 | 63.15 | 61.70 | 61.96 | 1,786,068 | -0.99(-1.58%) |
Sep 14, 2022 | 62.93 | 63.26 | 62.35 | 62.96 | 1,528,354 | +0.30(+0.49%) |
Sep 13, 2022 | 64.38 | 64.51 | 62.50 | 62.65 | 1,861,229 | -3.42(-5.18%) |
Sep 12, 2022 | 65.59 | 66.14 | 65.55 | 66.07 | 1,576,788 | +0.81(+1.24%) |
Sep 09, 2022 | 64.47 | 65.41 | 64.42 | 65.27 | 1,159,889 | +1.23(+1.92%) |
Sep 08, 2022 | 63.17 | 64.22 | 62.93 | 64.04 | 1,576,724 | +0.43(+0.68%) |
Sep 07, 2022 | 62.42 | 63.80 | 62.40 | 63.61 | 1,509,474 | +1.23(+1.97%) |
Sep 06, 2022 | 62.82 | 62.99 | 61.90 | 62.38 | 2,608,642 | -0.29(-0.45%) |
Sep 02, 2022 | 64.11 | 64.37 | 62.35 | 62.66 | 2,445,643 | -0.80(-1.25%) |
Sep 01, 2022 | 62.84 | 63.55 | 62.18 | 63.46 | 2,195,737 | +0.16(+0.25%) |
Aug 31, 2022 | 64.30 | 64.52 | 63.30 | 63.30 | 1,827,733 | -0.53(-0.83%) |
Aug 30, 2022 | 64.89 | 64.95 | 63.32 | 63.83 | 1,814,199 | -0.66(-1.02%) |
Aug 29, 2022 | 64.66 | 65.07 | 64.28 | 64.49 | 1,658,754 | -0.69(-1.06%) |
Aug 26, 2022 | 67.80 | 68.04 | 65.16 | 65.18 | 2,322,407 | -2.73(-4.02%) |
Aug 25, 2022 | 67.12 | 67.92 | 66.93 | 67.91 | 1,418,980 | +1.10(+1.65%) |
Aug 24, 2022 | 66.59 | 67.17 | 66.44 | 66.81 | 1,388,531 | +0.20(+0.30%) |
Aug 23, 2022 | 66.75 | 67.21 | 66.55 | 66.61 | 1,037,777 | -0.23(-0.34%) |
Aug 22, 2022 | 67.56 | 67.61 | 66.64 | 66.84 | 1,499,215 | -1.66(-2.43%) |
Aug 19, 2022 | 69.13 | 69.29 | 68.35 | 68.50 | 1,339,732 | -1.26(-1.80%) |
Aug 18, 2022 | 69.62 | 69.97 | 69.31 | 69.76 | 1,179,910 | +0.12(+0.17%) |
Aug 17, 2022 | 69.56 | 70.20 | 69.25 | 69.64 | 1,316,658 | -0.53(-0.76%) |
Aug 16, 2022 | 69.95 | 70.60 | 69.59 | 70.17 | 1,469,873 | -0.05(-0.07%) |
Aug 15, 2022 | 69.50 | 70.35 | 69.50 | 70.22 | 3,237,408 | +0.39(+0.56%) |
Aug 12, 2022 | 68.94 | 69.85 | 68.69 | 69.83 | 1,316,733 | +1.38(+2.01%) |
Aug 11, 2022 | 69.23 | 69.56 | 68.33 | 68.45 | 1,445,261 | -0.31(-0.46%) |
Aug 10, 2022 | 68.47 | 68.81 | 68.03 | 68.77 | 1,529,251 | +1.84(+2.75%) |
Aug 09, 2022 | 67.17 | 67.28 | 66.67 | 66.93 | 1,998,723 | -0.54(-0.80%) |
Aug 08, 2022 | 67.94 | 68.56 | 67.22 | 67.47 | 1,926,525 | -0.25(-0.36%) |
Aug 05, 2022 | 67.12 | 68.08 | 67.04 | 67.72 | 1,901,938 | -0.34(-0.51%) |
Aug 04, 2022 | 67.82 | 68.15 | 67.42 | 68.06 | 1,500,023 | +0.26(+0.38%) |
Aug 03, 2022 | 66.72 | 68.03 | 66.70 | 67.80 | 2,218,115 | +1.53(+2.31%) |
Aug 02, 2022 | 66.18 | 67.15 | 65.90 | 66.27 | 1,436,030 | -0.38(-0.58%) |