Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 56.61 | 57.45 | 56.58 | 57.28 | 7,242,490 | +0.19(+0.34%) |
Oct 28, 2022 | 55.88 | 57.18 | 55.81 | 57.09 | 3,253,070 | +1.07(+1.91%) |
Oct 27, 2022 | 55.89 | 56.57 | 55.78 | 56.02 | 3,712,442 | +0.49(+0.89%) |
Oct 26, 2022 | 55.42 | 55.84 | 55.16 | 55.52 | 4,163,459 | +0.10(+0.18%) |
Oct 25, 2022 | 54.13 | 55.48 | 54.06 | 55.42 | 7,187,696 | +1.36(+2.51%) |
Oct 24, 2022 | 53.40 | 54.17 | 53.29 | 54.06 | 4,591,994 | +1.26(+2.39%) |
Oct 21, 2022 | 52.58 | 52.95 | 51.93 | 52.80 | 4,127,377 | +0.15(+0.28%) |
Oct 20, 2022 | 53.06 | 53.44 | 52.64 | 52.65 | 3,475,416 | -0.33(-0.62%) |
Oct 19, 2022 | 53.26 | 53.82 | 52.60 | 52.98 | 3,995,002 | -0.73(-1.36%) |
Oct 18, 2022 | 53.41 | 53.97 | 53.16 | 53.72 | 4,441,062 | +1.04(+1.98%) |
Oct 17, 2022 | 51.65 | 52.87 | 51.44 | 52.67 | 5,472,341 | +1.79(+3.51%) |
Oct 14, 2022 | 53.37 | 53.53 | 50.85 | 50.89 | 4,536,313 | -1.84(-3.49%) |
Oct 13, 2022 | 51.78 | 52.94 | 51.19 | 52.73 | 4,847,297 | +0.02(+0.03%) |
Oct 12, 2022 | 53.02 | 53.27 | 52.70 | 52.71 | 3,199,582 | -0.49(-0.91%) |
Oct 11, 2022 | 52.59 | 53.45 | 52.31 | 53.19 | 3,957,582 | +0.65(+1.24%) |
Oct 10, 2022 | 53.42 | 53.89 | 52.52 | 52.54 | 3,445,718 | -0.62(-1.17%) |
Oct 07, 2022 | 53.32 | 53.79 | 52.85 | 53.17 | 3,587,974 | -0.45(-0.84%) |
Oct 06, 2022 | 54.57 | 54.87 | 53.34 | 53.62 | 4,225,710 | -0.92(-1.68%) |
Oct 05, 2022 | 54.62 | 54.83 | 53.52 | 54.53 | 3,664,347 | -0.69(-1.24%) |
Oct 04, 2022 | 54.79 | 55.96 | 54.54 | 55.22 | 4,221,613 | +0.96(+1.77%) |
Oct 03, 2022 | 53.92 | 54.62 | 52.87 | 54.26 | 4,674,669 | +0.93(+1.75%) |
Sep 30, 2022 | 53.47 | 53.68 | 52.85 | 53.32 | 6,135,624 | +0.46(+0.86%) |
Sep 29, 2022 | 54.61 | 54.66 | 52.56 | 52.87 | 5,302,623 | -2.21(-4.01%) |
Sep 28, 2022 | 54.69 | 55.35 | 53.92 | 55.07 | 9,273,373 | +0.80(+1.48%) |
Sep 27, 2022 | 55.78 | 56.05 | 54.21 | 54.27 | 7,543,289 | -1.29(-2.32%) |
Sep 26, 2022 | 56.11 | 56.29 | 55.06 | 55.56 | 5,497,646 | -0.83(-1.47%) |
Sep 23, 2022 | 56.55 | 56.94 | 55.68 | 56.39 | 4,995,732 | -0.63(-1.10%) |
Sep 22, 2022 | 57.02 | 57.35 | 56.67 | 57.02 | 5,551,477 | -0.04(-0.06%) |
Sep 21, 2022 | 57.75 | 58.24 | 57.04 | 57.05 | 5,442,716 | -0.50(-0.87%) |
Sep 20, 2022 | 57.88 | 57.92 | 57.11 | 57.56 | 4,803,282 | -0.80(-1.38%) |
Sep 19, 2022 | 58.32 | 58.50 | 57.78 | 58.36 | 4,876,153 | -0.31(-0.53%) |
Sep 16, 2022 | 57.78 | 58.85 | 57.57 | 58.67 | 13,784,690 | +0.80(+1.39%) |
Sep 15, 2022 | 59.82 | 60.16 | 57.82 | 57.87 | 8,268,293 | -1.81(-3.03%) |
Sep 14, 2022 | 60.21 | 60.43 | 59.31 | 59.67 | 5,473,529 | -0.46(-0.76%) |
Sep 13, 2022 | 60.77 | 61.10 | 59.99 | 60.13 | 4,614,606 | -1.54(-2.50%) |
Sep 12, 2022 | 61.34 | 61.88 | 61.03 | 61.67 | 4,159,356 | +0.74(+1.21%) |
Sep 09, 2022 | 60.58 | 61.12 | 60.22 | 60.93 | 4,542,747 | +0.39(+0.65%) |
Sep 08, 2022 | 61.76 | 62.18 | 60.37 | 60.54 | 8,989,273 | -1.74(-2.80%) |
Sep 07, 2022 | 61.75 | 62.45 | 61.65 | 62.28 | 2,917,979 | +0.47(+0.77%) |
Sep 06, 2022 | 62.03 | 62.45 | 61.45 | 61.81 | 4,286,421 | +0.05(+0.09%) |
Sep 02, 2022 | 62.72 | 62.86 | 61.63 | 61.75 | 2,809,912 | -0.69(-1.11%) |
Sep 01, 2022 | 62.01 | 62.48 | 61.61 | 62.45 | 3,810,520 | +0.16(+0.25%) |
Aug 31, 2022 | 62.95 | 63.24 | 62.09 | 62.29 | 5,594,575 | -0.40(-0.64%) |
Aug 30, 2022 | 63.68 | 63.94 | 62.56 | 62.69 | 4,388,225 | -0.93(-1.46%) |
Aug 29, 2022 | 63.27 | 64.26 | 63.18 | 63.62 | 4,080,382 | +0.07(+0.11%) |
Aug 26, 2022 | 64.55 | 64.70 | 63.53 | 63.55 | 3,641,073 | -1.01(-1.56%) |
Aug 25, 2022 | 64.47 | 64.66 | 64.11 | 64.56 | 2,833,378 | +0.35(+0.54%) |
Aug 24, 2022 | 64.18 | 64.52 | 64.12 | 64.21 | 3,356,740 | +0.03(+0.04%) |
Aug 23, 2022 | 65.18 | 65.26 | 63.74 | 64.18 | 4,889,680 | -1.07(-1.64%) |
Aug 22, 2022 | 65.90 | 66.09 | 65.19 | 65.26 | 4,352,470 | -1.02(-1.54%) |
Aug 19, 2022 | 66.24 | 66.58 | 66.02 | 66.28 | 4,596,464 | -0.07(-0.11%) |
Aug 18, 2022 | 66.98 | 67.11 | 66.12 | 66.35 | 3,113,390 | -0.54(-0.80%) |
Aug 17, 2022 | 66.76 | 67.22 | 66.39 | 66.88 | 3,608,805 | -0.11(-0.16%) |
Aug 16, 2022 | 67.58 | 68.01 | 66.81 | 66.99 | 5,201,344 | -0.95(-1.40%) |
Aug 15, 2022 | 67.81 | 68.28 | 67.61 | 67.95 | 3,380,872 | +0.07(+0.11%) |
Aug 12, 2022 | 67.48 | 67.97 | 67.23 | 67.88 | 3,612,986 | +0.74(+1.10%) |
Aug 11, 2022 | 67.41 | 67.77 | 66.92 | 67.14 | 3,189,622 | -0.25(-0.36%) |
Aug 10, 2022 | 67.49 | 67.58 | 66.75 | 67.38 | 3,536,229 | +0.53(+0.79%) |
Aug 09, 2022 | 66.78 | 66.99 | 66.63 | 66.86 | 2,835,200 | +0.26(+0.40%) |
Aug 08, 2022 | 66.36 | 69.14 | 66.29 | 66.59 | 2,257,444 | +0.45(+0.69%) |
Aug 05, 2022 | 65.54 | 66.17 | 65.05 | 66.14 | 2,760,746 | +0.26(+0.40%) |
Aug 04, 2022 | 66.40 | 66.51 | 65.48 | 65.88 | 3,382,363 | +0.43(+0.65%) |
Aug 03, 2022 | 66.36 | 66.83 | 65.40 | 65.45 | 4,096,689 | -0.73(-1.10%) |
Aug 02, 2022 | 66.90 | 67.32 | 66.15 | 66.18 | 2,953,700 | -0.79(-1.18%) |