Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 60.55 | 61.82 | 60.32 | 61.57 | 704,879 | +0.51(+0.83%) |
Oct 28, 2022 | 61.74 | 61.76 | 60.58 | 61.07 | 671,255 | -0.40(-0.65%) |
Oct 27, 2022 | 61.29 | 61.89 | 60.53 | 61.47 | 555,050 | +0.09(+0.15%) |
Oct 26, 2022 | 60.36 | 62.05 | 60.36 | 61.38 | 544,983 | +0.85(+1.40%) |
Oct 25, 2022 | 58.79 | 60.70 | 58.79 | 60.53 | 623,805 | +2.13(+3.65%) |
Oct 24, 2022 | 58.19 | 58.45 | 57.35 | 58.40 | 526,783 | +0.73(+1.26%) |
Oct 21, 2022 | 56.86 | 58.12 | 56.03 | 57.67 | 818,893 | +1.93(+3.47%) |
Oct 20, 2022 | 55.98 | 57.13 | 55.22 | 55.74 | 502,362 | -0.24(-0.43%) |
Oct 19, 2022 | 56.46 | 56.46 | 54.89 | 55.98 | 546,107 | -1.48(-2.58%) |
Oct 18, 2022 | 57.92 | 58.87 | 56.99 | 57.46 | 680,949 | +1.13(+2.00%) |
Oct 17, 2022 | 55.64 | 57.30 | 55.34 | 56.34 | 913,283 | +1.64(+3.00%) |
Oct 14, 2022 | 56.36 | 56.37 | 54.36 | 54.69 | 824,331 | -0.76(-1.36%) |
Oct 13, 2022 | 52.60 | 55.91 | 52.00 | 55.45 | 779,743 | +1.24(+2.30%) |
Oct 12, 2022 | 54.92 | 55.60 | 54.19 | 54.21 | 608,471 | -0.31(-0.57%) |
Oct 11, 2022 | 53.94 | 55.65 | 53.59 | 54.52 | 896,612 | +0.32(+0.59%) |
Oct 10, 2022 | 55.86 | 56.11 | 53.32 | 54.20 | 988,776 | -1.29(-2.33%) |
Oct 07, 2022 | 56.51 | 56.80 | 54.58 | 55.49 | 952,503 | -1.95(-3.40%) |
Oct 06, 2022 | 57.13 | 57.79 | 56.93 | 57.44 | 784,487 | +0.12(+0.21%) |
Oct 05, 2022 | 55.36 | 57.68 | 55.33 | 57.32 | 710,910 | +1.28(+2.29%) |
Oct 04, 2022 | 54.79 | 56.46 | 54.79 | 56.04 | 730,378 | +1.91(+3.53%) |
Oct 03, 2022 | 53.52 | 54.85 | 52.81 | 54.13 | 1,060,749 | +1.29(+2.45%) |
Sep 30, 2022 | 52.84 | 53.92 | 52.70 | 52.83 | 1,520,171 | +0.22(+0.42%) |
Sep 29, 2022 | 50.78 | 52.77 | 50.68 | 52.61 | 1,391,220 | +1.21(+2.36%) |
Sep 28, 2022 | 49.32 | 51.63 | 48.77 | 51.40 | 1,294,836 | +2.69(+5.52%) |
Sep 27, 2022 | 49.12 | 49.41 | 48.21 | 48.71 | 1,029,849 | +0.01(+0.02%) |
Sep 26, 2022 | 49.11 | 49.92 | 48.40 | 48.70 | 446,145 | -0.61(-1.23%) |
Sep 23, 2022 | 49.21 | 49.42 | 48.45 | 49.31 | 798,976 | -0.20(-0.40%) |
Sep 22, 2022 | 50.83 | 50.96 | 49.37 | 49.51 | 559,430 | -1.55(-3.04%) |
Sep 21, 2022 | 51.59 | 52.72 | 51.03 | 51.06 | 734,191 | -0.14(-0.27%) |
Sep 20, 2022 | 52.17 | 52.17 | 50.79 | 51.20 | 550,589 | -1.36(-2.60%) |
Sep 19, 2022 | 52.37 | 52.64 | 51.52 | 52.56 | 466,981 | -0.09(-0.17%) |
Sep 16, 2022 | 54.05 | 54.25 | 52.05 | 52.65 | 993,501 | -1.70(-3.13%) |
Sep 15, 2022 | 54.24 | 55.15 | 53.79 | 54.36 | 637,773 | +0.11(+0.20%) |
Sep 14, 2022 | 55.17 | 55.29 | 53.88 | 54.25 | 850,250 | -0.90(-1.63%) |
Sep 13, 2022 | 57.31 | 57.40 | 55.07 | 55.14 | 647,365 | -3.83(-6.50%) |
Sep 12, 2022 | 58.47 | 59.16 | 58.07 | 58.98 | 443,713 | +0.94(+1.61%) |
Sep 09, 2022 | 57.13 | 58.29 | 57.04 | 58.04 | 363,877 | +1.05(+1.83%) |
Sep 08, 2022 | 55.73 | 57.04 | 55.48 | 56.99 | 406,697 | +0.98(+1.74%) |
Sep 07, 2022 | 55.12 | 56.16 | 54.55 | 56.02 | 829,142 | +0.90(+1.63%) |
Sep 06, 2022 | 55.97 | 56.28 | 54.89 | 55.12 | 873,726 | -0.71(-1.27%) |
Sep 02, 2022 | 56.45 | 56.53 | 55.57 | 55.83 | 886,836 | -0.22(-0.39%) |
Sep 01, 2022 | 55.43 | 56.07 | 54.63 | 56.05 | 606,192 | +0.29(+0.52%) |
Aug 31, 2022 | 56.91 | 57.06 | 55.53 | 55.76 | 830,337 | -0.70(-1.23%) |
Aug 30, 2022 | 57.39 | 57.52 | 56.30 | 56.46 | 594,425 | -0.87(-1.51%) |
Aug 29, 2022 | 57.19 | 57.82 | 57.02 | 57.32 | 507,664 | -0.44(-0.76%) |
Aug 26, 2022 | 60.60 | 60.81 | 57.74 | 57.76 | 715,644 | -2.77(-4.57%) |
Aug 25, 2022 | 59.74 | 60.71 | 59.08 | 60.53 | 439,055 | +1.22(+2.06%) |
Aug 24, 2022 | 58.88 | 59.77 | 58.78 | 59.30 | 531,377 | +0.41(+0.69%) |
Aug 23, 2022 | 58.65 | 59.30 | 58.27 | 58.89 | 736,032 | +0.27(+0.46%) |
Aug 22, 2022 | 59.35 | 60.00 | 58.34 | 58.63 | 1,038,870 | -0.78(-1.31%) |
Aug 19, 2022 | 60.92 | 61.12 | 59.17 | 59.40 | 582,953 | -1.74(-2.85%) |
Aug 18, 2022 | 60.85 | 61.62 | 59.94 | 61.14 | 635,032 | +0.03(+0.05%) |
Aug 17, 2022 | 60.36 | 61.98 | 59.96 | 61.11 | 938,127 | +0.68(+1.12%) |
Aug 16, 2022 | 61.30 | 61.30 | 59.63 | 60.44 | 706,069 | -1.32(-2.14%) |
Aug 15, 2022 | 61.18 | 61.97 | 60.49 | 61.76 | 600,876 | +0.27(+0.44%) |
Aug 12, 2022 | 61.76 | 62.02 | 60.89 | 61.49 | 564,231 | -0.19(-0.31%) |
Aug 11, 2022 | 61.92 | 62.95 | 61.46 | 61.68 | 638,456 | -0.05(-0.08%) |
Aug 10, 2022 | 61.10 | 61.99 | 60.30 | 61.73 | 598,022 | +1.70(+2.83%) |
Aug 09, 2022 | 61.91 | 62.19 | 59.89 | 60.03 | 772,831 | -1.81(-2.93%) |
Aug 08, 2022 | 62.22 | 62.45 | 61.29 | 61.84 | 925,292 | -0.32(-0.51%) |
Aug 05, 2022 | 62.19 | 63.27 | 61.62 | 62.16 | 709,108 | -0.95(-1.51%) |
Aug 04, 2022 | 65.71 | 65.82 | 62.47 | 63.11 | 1,487,882 | -4.85(-7.14%) |
Aug 03, 2022 | 68.89 | 69.46 | 67.73 | 67.97 | 953,858 | -0.21(-0.31%) |
Aug 02, 2022 | 67.85 | 69.33 | 67.50 | 68.18 | 821,380 | -0.51(-0.74%) |