Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 59.57 | 59.88 | 59.37 | 59.56 | 1,865,091 | -0.23(-0.39%) |
Oct 28, 2022 | 58.51 | 59.88 | 58.50 | 59.79 | 2,687,782 | +1.42(+2.43%) |
Oct 27, 2022 | 58.35 | 58.90 | 58.28 | 58.37 | 1,606,673 | +0.29(+0.50%) |
Oct 26, 2022 | 58.23 | 58.50 | 57.82 | 58.08 | 1,873,931 | +0.10(+0.17%) |
Oct 25, 2022 | 57.18 | 58.05 | 57.16 | 57.99 | 1,633,462 | +0.69(+1.21%) |
Oct 24, 2022 | 57.01 | 57.55 | 56.80 | 57.29 | 1,745,794 | +0.66(+1.17%) |
Oct 21, 2022 | 55.81 | 56.77 | 55.48 | 56.63 | 2,566,208 | +0.92(+1.66%) |
Oct 20, 2022 | 56.55 | 56.59 | 55.59 | 55.71 | 2,184,932 | -0.81(-1.43%) |
Oct 19, 2022 | 56.72 | 56.95 | 56.12 | 56.52 | 1,290,158 | -0.52(-0.91%) |
Oct 18, 2022 | 57.08 | 57.35 | 56.67 | 57.04 | 2,006,568 | +0.76(+1.35%) |
Oct 17, 2022 | 55.85 | 56.46 | 55.85 | 56.28 | 2,114,561 | +0.99(+1.79%) |
Oct 14, 2022 | 56.59 | 56.81 | 55.14 | 55.29 | 3,223,036 | -0.89(-1.58%) |
Oct 13, 2022 | 54.06 | 56.34 | 53.91 | 56.17 | 5,604,462 | +1.37(+2.49%) |
Oct 12, 2022 | 55.57 | 55.65 | 54.79 | 54.80 | 1,433,919 | -0.65(-1.18%) |
Oct 11, 2022 | 55.06 | 55.98 | 55.04 | 55.46 | 2,698,704 | +0.31(+0.56%) |
Oct 10, 2022 | 55.23 | 55.55 | 54.97 | 55.15 | 2,157,935 | +0.09(+0.16%) |
Oct 07, 2022 | 55.86 | 55.98 | 54.77 | 55.06 | 5,526,671 | -1.07(-1.90%) |
Oct 06, 2022 | 57.20 | 57.22 | 56.06 | 56.13 | 2,888,706 | -1.24(-2.16%) |
Oct 05, 2022 | 57.62 | 57.78 | 56.91 | 57.37 | 2,504,619 | -0.68(-1.18%) |
Oct 04, 2022 | 57.39 | 58.20 | 57.26 | 58.06 | 4,034,288 | +1.07(+1.88%) |
Oct 03, 2022 | 56.28 | 57.23 | 56.01 | 56.99 | 4,131,219 | +1.31(+2.35%) |
Sep 30, 2022 | 56.57 | 56.75 | 55.62 | 55.68 | 4,691,631 | -0.76(-1.35%) |
Sep 29, 2022 | 57.38 | 57.46 | 56.25 | 56.44 | 4,451,883 | -1.18(-2.06%) |
Sep 28, 2022 | 57.19 | 57.91 | 56.81 | 57.63 | 4,426,186 | +0.77(+1.35%) |
Sep 27, 2022 | 57.91 | 58.08 | 56.65 | 56.85 | 4,508,014 | -0.72(-1.25%) |
Sep 26, 2022 | 58.23 | 58.26 | 57.20 | 57.58 | 4,458,407 | -0.83(-1.42%) |
Sep 23, 2022 | 58.57 | 58.73 | 57.75 | 58.41 | 6,844,196 | -0.58(-0.98%) |
Sep 22, 2022 | 59.03 | 59.34 | 58.64 | 58.98 | 3,476,710 | -0.10(-0.16%) |
Sep 21, 2022 | 60.03 | 60.51 | 59.08 | 59.08 | 3,943,741 | -0.62(-1.03%) |
Sep 20, 2022 | 60.15 | 60.15 | 59.26 | 59.70 | 2,858,429 | -0.84(-1.38%) |
Sep 19, 2022 | 59.93 | 60.53 | 59.70 | 60.53 | 3,480,976 | +0.37(+0.61%) |
Sep 16, 2022 | 59.99 | 60.23 | 59.82 | 60.16 | 2,861,143 | -0.08(-0.13%) |
Sep 15, 2022 | 60.89 | 60.89 | 60.17 | 60.24 | 3,817,902 | -0.71(-1.17%) |
Sep 14, 2022 | 61.06 | 61.31 | 60.61 | 60.95 | 2,276,039 | +0.00(+0.00%) |
Sep 13, 2022 | 62.07 | 62.16 | 60.75 | 60.95 | 6,100,629 | -1.81(-2.88%) |
Sep 12, 2022 | 62.50 | 62.94 | 62.44 | 62.76 | 2,788,498 | +0.45(+0.72%) |
Sep 09, 2022 | 62.13 | 62.54 | 61.87 | 62.31 | 1,843,461 | +0.37(+0.61%) |
Sep 08, 2022 | 61.60 | 62.10 | 61.46 | 61.93 | 3,018,780 | +0.06(+0.09%) |
Sep 07, 2022 | 60.67 | 61.94 | 60.67 | 61.87 | 3,285,821 | +1.32(+2.17%) |
Sep 06, 2022 | 60.73 | 61.22 | 60.38 | 60.56 | 2,572,461 | -0.05(-0.08%) |
Sep 02, 2022 | 61.61 | 61.91 | 60.41 | 60.61 | 5,887,240 | -0.68(-1.11%) |
Sep 01, 2022 | 60.53 | 61.33 | 60.42 | 61.29 | 3,725,509 | +0.55(+0.90%) |
Aug 31, 2022 | 61.28 | 61.47 | 60.72 | 60.74 | 5,103,895 | -0.35(-0.57%) |
Aug 30, 2022 | 61.86 | 61.86 | 60.95 | 61.09 | 3,100,039 | -0.69(-1.12%) |
Aug 29, 2022 | 61.66 | 62.17 | 61.29 | 61.78 | 2,498,315 | -0.09(-0.14%) |
Aug 26, 2022 | 63.34 | 63.34 | 61.84 | 61.86 | 6,641,559 | -1.37(-2.17%) |
Aug 25, 2022 | 62.96 | 63.26 | 62.69 | 63.24 | 1,599,965 | +0.39(+0.63%) |
Aug 24, 2022 | 62.72 | 62.94 | 62.54 | 62.84 | 1,476,648 | +0.17(+0.28%) |
Aug 23, 2022 | 63.05 | 63.05 | 62.52 | 62.67 | 1,571,942 | -0.48(-0.76%) |
Aug 22, 2022 | 63.69 | 63.75 | 63.05 | 63.15 | 4,199,336 | -0.88(-1.38%) |
Aug 19, 2022 | 64.04 | 64.25 | 63.90 | 64.03 | 2,692,886 | -0.24(-0.37%) |
Aug 18, 2022 | 64.31 | 64.40 | 63.98 | 64.27 | 2,354,790 | +0.00(+0.00%) |
Aug 17, 2022 | 63.96 | 64.49 | 63.96 | 64.27 | 1,426,667 | -0.04(-0.06%) |
Aug 16, 2022 | 63.89 | 64.51 | 63.89 | 64.31 | 1,993,199 | +0.30(+0.46%) |
Aug 15, 2022 | 63.43 | 64.05 | 63.30 | 64.01 | 2,879,102 | +0.44(+0.69%) |
Aug 12, 2022 | 62.94 | 63.59 | 62.92 | 63.57 | 1,974,524 | +0.86(+1.38%) |
Aug 11, 2022 | 62.92 | 63.25 | 62.61 | 62.71 | 1,693,206 | -0.03(-0.05%) |
Aug 10, 2022 | 62.61 | 62.76 | 62.41 | 62.74 | 3,240,267 | +0.59(+0.94%) |
Aug 09, 2022 | 61.77 | 62.25 | 61.77 | 62.15 | 2,318,927 | +0.42(+0.68%) |
Aug 08, 2022 | 61.83 | 62.11 | 61.60 | 61.73 | 3,691,918 | +0.19(+0.31%) |
Aug 05, 2022 | 61.35 | 61.57 | 61.01 | 61.54 | 1,771,090 | -0.04(-0.06%) |
Aug 04, 2022 | 61.65 | 61.96 | 61.51 | 61.58 | 3,849,781 | -0.10(-0.16%) |
Aug 03, 2022 | 61.45 | 61.77 | 61.02 | 61.67 | 2,978,488 | +0.28(+0.45%) |
Aug 02, 2022 | 61.83 | 62.01 | 61.36 | 61.39 | 4,981,819 | -0.34(-0.54%) |