Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 55.36 | 55.52 | 55.18 | 55.28 | 1,711 | -0.49(-0.88%) |
Oct 28, 2022 | 54.86 | 55.77 | 54.72 | 55.77 | 5,511 | +1.60(+2.95%) |
Oct 27, 2022 | 54.58 | 54.86 | 54.17 | 54.18 | 3,778 | -0.19(-0.36%) |
Oct 26, 2022 | 54.16 | 55.14 | 54.16 | 54.37 | 4,862 | -0.27(-0.49%) |
Oct 25, 2022 | 53.55 | 54.64 | 53.55 | 54.64 | 12,653 | +1.04(+1.94%) |
Oct 24, 2022 | 53.56 | 53.72 | 53.12 | 53.60 | 6,576 | +0.46(+0.86%) |
Oct 21, 2022 | 51.83 | 53.16 | 51.83 | 53.14 | 2,471 | +1.46(+2.82%) |
Oct 20, 2022 | 52.00 | 52.59 | 51.43 | 51.68 | 3,964 | -0.07(-0.13%) |
Oct 19, 2022 | 51.93 | 51.93 | 51.27 | 51.75 | 9,840 | -0.05(-0.11%) |
Oct 18, 2022 | 52.77 | 52.77 | 51.53 | 51.80 | 23,536 | +0.31(+0.61%) |
Oct 17, 2022 | 51.23 | 51.58 | 51.23 | 51.49 | 40,536 | +1.29(+2.57%) |
Oct 14, 2022 | 51.94 | 51.94 | 50.19 | 50.20 | 60,626 | -1.21(-2.35%) |
Oct 13, 2022 | 49.00 | 51.52 | 48.69 | 51.41 | 30,298 | +1.42(+2.84%) |
Oct 12, 2022 | 50.23 | 50.31 | 49.99 | 49.99 | 7,405 | -0.21(-0.41%) |
Oct 11, 2022 | 50.47 | 50.76 | 50.01 | 50.20 | 9,237 | -0.76(-1.50%) |
Oct 10, 2022 | 51.74 | 51.74 | 50.59 | 50.96 | 13,226 | -0.73(-1.41%) |
Oct 07, 2022 | 52.70 | 52.70 | 51.62 | 51.69 | 13,500 | -1.73(-3.25%) |
Oct 06, 2022 | 53.63 | 54.09 | 53.42 | 53.42 | 2,161 | -0.40(-0.75%) |
Oct 05, 2022 | 53.52 | 54.05 | 53.52 | 53.83 | 4,665 | +0.15(+0.27%) |
Oct 04, 2022 | 52.95 | 53.68 | 52.95 | 53.68 | 15,922 | +1.70(+3.28%) |
Oct 03, 2022 | 51.26 | 52.28 | 51.26 | 51.98 | 8,252 | +1.42(+2.80%) |
Sep 30, 2022 | 51.17 | 51.44 | 50.56 | 50.56 | 8,619 | -0.73(-1.43%) |
Sep 29, 2022 | 51.74 | 51.74 | 50.90 | 51.29 | 11,288 | -0.92(-1.76%) |
Sep 28, 2022 | 51.41 | 52.47 | 51.41 | 52.21 | 8,587 | +0.76(+1.48%) |
Sep 27, 2022 | 51.96 | 52.09 | 51.10 | 51.45 | 14,464 | -0.06(-0.12%) |
Sep 26, 2022 | 51.94 | 52.48 | 51.48 | 51.51 | 35,412 | -0.45(-0.86%) |
Sep 23, 2022 | 52.24 | 52.24 | 51.49 | 51.96 | 31,796 | -0.86(-1.64%) |
Sep 22, 2022 | 53.05 | 53.05 | 52.75 | 52.82 | 42,673 | -0.64(-1.19%) |
Sep 21, 2022 | 54.57 | 54.77 | 53.46 | 53.46 | 4,359 | -0.90(-1.65%) |
Sep 20, 2022 | 54.71 | 54.71 | 54.09 | 54.36 | 5,423 | -0.66(-1.19%) |
Sep 19, 2022 | 54.22 | 55.05 | 54.22 | 55.01 | 5,050 | +0.20(+0.37%) |
Sep 16, 2022 | 54.33 | 54.81 | 54.04 | 54.81 | 10,091 | -0.04(-0.07%) |
Sep 15, 2022 | 55.47 | 55.47 | 54.68 | 54.85 | 6,480 | -0.78(-1.40%) |
Sep 14, 2022 | 55.49 | 55.83 | 55.21 | 55.63 | 4,642 | -0.07(-0.13%) |
Sep 13, 2022 | 56.59 | 56.66 | 55.51 | 55.70 | 9,429 | -2.21(-3.82%) |
Sep 12, 2022 | 58.07 | 58.07 | 57.69 | 57.91 | 5,697 | +0.47(+0.82%) |
Sep 09, 2022 | 57.25 | 57.47 | 57.25 | 57.44 | 1,410 | +0.90(+1.59%) |
Sep 08, 2022 | 55.81 | 56.54 | 55.81 | 56.54 | 37,558 | +0.32(+0.58%) |
Sep 07, 2022 | 55.70 | 56.41 | 55.70 | 56.22 | 5,168 | +0.87(+1.57%) |
Sep 06, 2022 | 55.83 | 55.83 | 55.23 | 55.35 | 19,873 | -0.31(-0.56%) |
Sep 02, 2022 | 56.89 | 56.89 | 55.64 | 55.66 | 1,275 | -0.64(-1.14%) |
Sep 01, 2022 | 56.03 | 56.30 | 55.59 | 56.30 | 9,222 | -0.37(-0.65%) |
Aug 31, 2022 | 57.20 | 57.20 | 56.48 | 56.67 | 54,036 | -0.36(-0.64%) |
Aug 30, 2022 | 57.74 | 57.74 | 56.77 | 57.03 | 13,306 | -0.59(-1.02%) |
Aug 29, 2022 | 57.68 | 58.00 | 57.42 | 57.62 | 30,777 | -0.48(-0.83%) |
Aug 26, 2022 | 60.29 | 60.29 | 58.06 | 58.10 | 8,059 | -2.23(-3.69%) |
Aug 25, 2022 | 59.95 | 60.33 | 59.84 | 60.33 | 11,212 | +1.09(+1.83%) |
Aug 24, 2022 | 59.13 | 59.41 | 59.04 | 59.24 | 5,363 | -0.03(-0.06%) |
Aug 23, 2022 | 59.35 | 59.86 | 59.27 | 59.27 | 6,152 | -0.18(-0.30%) |
Aug 22, 2022 | 60.00 | 60.00 | 59.41 | 59.45 | 8,411 | -1.47(-2.42%) |
Aug 19, 2022 | 61.30 | 61.30 | 60.80 | 60.92 | 8,243 | -0.94(-1.51%) |
Aug 18, 2022 | 61.19 | 61.93 | 61.19 | 61.86 | 10,038 | +0.79(+1.30%) |
Aug 17, 2022 | 60.95 | 61.26 | 60.55 | 61.07 | 4,576 | -0.74(-1.20%) |
Aug 16, 2022 | 61.53 | 61.98 | 61.53 | 61.81 | 13,155 | +0.02(+0.03%) |
Aug 15, 2022 | 61.45 | 61.79 | 61.33 | 61.79 | 3,653 | +0.22(+0.36%) |
Aug 12, 2022 | 60.92 | 61.57 | 60.87 | 61.57 | 7,101 | +1.21(+2.00%) |
Aug 11, 2022 | 60.77 | 61.07 | 60.36 | 60.36 | 3,706 | -0.12(-0.19%) |
Aug 10, 2022 | 60.10 | 60.48 | 60.10 | 60.48 | 7,742 | +1.52(+2.59%) |
Aug 09, 2022 | 59.86 | 59.86 | 58.88 | 58.95 | 10,543 | -1.17(-1.95%) |
Aug 08, 2022 | 60.40 | 60.56 | 59.78 | 60.12 | 7,490 | -0.14(-0.23%) |
Aug 05, 2022 | 59.98 | 60.26 | 59.90 | 60.26 | 4,106 | -0.09(-0.15%) |
Aug 04, 2022 | 60.76 | 60.76 | 60.04 | 60.34 | 11,626 | -0.27(-0.45%) |
Aug 03, 2022 | 59.79 | 60.65 | 59.79 | 60.62 | 6,705 | +1.08(+1.82%) |
Aug 02, 2022 | 59.63 | 60.02 | 59.27 | 59.54 | 11,463 | -0.44(-0.73%) |