Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 53.17 | 53.62 | 53.14 | 53.45 | 902,996 | -0.37(-0.68%) |
Oct 28, 2022 | 53.32 | 53.82 | 53.21 | 53.82 | 555,649 | -0.39(-0.73%) |
Oct 27, 2022 | 54.53 | 54.82 | 54.19 | 54.21 | 781,618 | -0.58(-1.05%) |
Oct 26, 2022 | 53.92 | 55.22 | 53.84 | 54.79 | 684,509 | +1.15(+2.14%) |
Oct 25, 2022 | 53.17 | 53.69 | 53.17 | 53.65 | 1,426,077 | +0.50(+0.94%) |
Oct 24, 2022 | 53.21 | 53.23 | 52.37 | 53.14 | 1,095,723 | -2.42(-4.35%) |
Oct 21, 2022 | 54.70 | 55.58 | 54.56 | 55.56 | 668,766 | +0.53(+0.96%) |
Oct 20, 2022 | 55.16 | 55.92 | 54.95 | 55.03 | 603,837 | +0.31(+0.56%) |
Oct 19, 2022 | 54.97 | 55.29 | 54.59 | 54.72 | 512,515 | -1.20(-2.15%) |
Oct 18, 2022 | 56.69 | 56.70 | 55.65 | 55.93 | 625,559 | -0.20(-0.36%) |
Oct 17, 2022 | 55.75 | 56.33 | 55.69 | 56.13 | 807,251 | +1.34(+2.44%) |
Oct 14, 2022 | 55.72 | 55.99 | 54.73 | 54.79 | 1,195,520 | -0.79(-1.42%) |
Oct 13, 2022 | 54.18 | 55.79 | 53.87 | 55.58 | 1,719,121 | +0.13(+0.24%) |
Oct 12, 2022 | 55.34 | 55.74 | 55.21 | 55.45 | 1,055,248 | +0.09(+0.16%) |
Oct 11, 2022 | 55.62 | 55.94 | 55.12 | 55.36 | 998,736 | -0.91(-1.63%) |
Oct 10, 2022 | 56.74 | 56.77 | 56.09 | 56.27 | 711,667 | -0.91(-1.60%) |
Oct 07, 2022 | 57.98 | 58.07 | 57.13 | 57.19 | 326,884 | -1.32(-2.25%) |
Oct 06, 2022 | 58.71 | 59.05 | 58.50 | 58.51 | 652,839 | -0.42(-0.72%) |
Oct 05, 2022 | 58.73 | 59.14 | 58.38 | 58.93 | 660,473 | +0.12(+0.20%) |
Oct 04, 2022 | 58.01 | 58.99 | 57.95 | 58.82 | 1,066,520 | +1.92(+3.37%) |
Oct 03, 2022 | 56.54 | 57.06 | 56.25 | 56.90 | 865,608 | +0.54(+0.96%) |
Sep 30, 2022 | 56.58 | 57.05 | 56.36 | 56.36 | 1,774,204 | -0.33(-0.58%) |
Sep 29, 2022 | 56.91 | 56.97 | 56.31 | 56.69 | 1,283,120 | -1.42(-2.44%) |
Sep 28, 2022 | 57.08 | 58.25 | 56.95 | 58.10 | 851,660 | +0.31(+0.53%) |
Sep 27, 2022 | 58.27 | 58.69 | 57.58 | 57.80 | 1,171,846 | -0.25(-0.43%) |
Sep 26, 2022 | 58.33 | 58.60 | 57.93 | 58.05 | 869,366 | -0.40(-0.69%) |
Sep 23, 2022 | 58.77 | 58.85 | 58.17 | 58.45 | 998,272 | -1.29(-2.16%) |
Sep 22, 2022 | 60.18 | 60.23 | 59.68 | 59.74 | 1,173,122 | -0.53(-0.88%) |
Sep 21, 2022 | 60.92 | 61.22 | 60.25 | 60.27 | 788,313 | -1.06(-1.73%) |
Sep 20, 2022 | 61.50 | 61.64 | 61.18 | 61.33 | 475,546 | -0.41(-0.67%) |
Sep 19, 2022 | 61.18 | 61.78 | 61.18 | 61.74 | 869,340 | +0.21(+0.34%) |
Sep 16, 2022 | 61.64 | 61.78 | 61.32 | 61.53 | 1,184,734 | -0.59(-0.95%) |
Sep 15, 2022 | 62.43 | 62.70 | 62.00 | 62.12 | 676,455 | -0.61(-0.97%) |
Sep 14, 2022 | 62.75 | 62.90 | 62.49 | 62.73 | 675,592 | +0.25(+0.40%) |
Sep 13, 2022 | 63.11 | 63.46 | 62.40 | 62.48 | 801,704 | -1.92(-2.98%) |
Sep 12, 2022 | 63.96 | 64.47 | 63.89 | 64.39 | 703,865 | +0.78(+1.23%) |
Sep 09, 2022 | 63.31 | 63.72 | 63.31 | 63.61 | 405,209 | +0.94(+1.51%) |
Sep 08, 2022 | 62.34 | 62.70 | 62.12 | 62.67 | 469,687 | -0.34(-0.54%) |
Sep 07, 2022 | 62.11 | 63.06 | 62.11 | 63.01 | 1,100,288 | +0.55(+0.88%) |
Sep 06, 2022 | 62.86 | 62.96 | 62.33 | 62.46 | 899,302 | -0.70(-1.11%) |
Sep 02, 2022 | 63.60 | 63.89 | 63.06 | 63.16 | 827,329 | -0.78(-1.22%) |
Sep 01, 2022 | 63.77 | 64.01 | 63.37 | 63.94 | 972,530 | -0.54(-0.84%) |
Aug 31, 2022 | 64.81 | 65.06 | 64.43 | 64.48 | 706,428 | +0.60(+0.93%) |
Aug 30, 2022 | 64.72 | 64.77 | 63.68 | 63.88 | 730,585 | -0.58(-0.90%) |
Aug 29, 2022 | 64.67 | 65.05 | 64.46 | 64.46 | 569,034 | -0.48(-0.74%) |
Aug 26, 2022 | 66.45 | 66.55 | 64.94 | 64.94 | 671,285 | -1.07(-1.62%) |
Aug 25, 2022 | 65.19 | 66.01 | 65.11 | 66.01 | 483,098 | +1.51(+2.34%) |
Aug 24, 2022 | 63.88 | 64.83 | 63.86 | 64.50 | 1,466,517 | +0.04(+0.06%) |
Aug 23, 2022 | 64.33 | 64.73 | 64.12 | 64.46 | 705,277 | +0.19(+0.30%) |
Aug 22, 2022 | 64.34 | 64.57 | 64.22 | 64.27 | 521,487 | -0.47(-0.73%) |
Aug 19, 2022 | 65.02 | 65.16 | 64.65 | 64.74 | 614,294 | -0.82(-1.25%) |
Aug 18, 2022 | 65.75 | 65.75 | 65.35 | 65.56 | 686,823 | -0.39(-0.58%) |
Aug 17, 2022 | 66.07 | 66.26 | 65.80 | 65.94 | 338,523 | -0.34(-0.51%) |
Aug 16, 2022 | 66.16 | 66.43 | 66.08 | 66.28 | 569,313 | -0.04(-0.06%) |
Aug 15, 2022 | 66.20 | 66.48 | 66.07 | 66.32 | 340,314 | -0.34(-0.51%) |
Aug 12, 2022 | 66.03 | 66.68 | 65.98 | 66.65 | 1,541,307 | +0.53(+0.80%) |
Aug 11, 2022 | 66.38 | 67.01 | 66.03 | 66.13 | 622,182 | +0.36(+0.54%) |
Aug 10, 2022 | 65.37 | 65.80 | 65.13 | 65.77 | 892,310 | +0.62(+0.95%) |
Aug 09, 2022 | 65.46 | 65.54 | 65.05 | 65.15 | 565,223 | -0.27(-0.41%) |
Aug 08, 2022 | 65.61 | 65.90 | 65.34 | 65.42 | 605,220 | -0.21(-0.32%) |
Aug 05, 2022 | 65.35 | 65.73 | 65.25 | 65.63 | 541,410 | -0.09(-0.13%) |
Aug 04, 2022 | 65.65 | 65.84 | 65.39 | 65.72 | 1,298,570 | +0.57(+0.87%) |
Aug 03, 2022 | 64.71 | 65.27 | 64.48 | 65.15 | 1,263,310 | +0.59(+0.91%) |
Aug 02, 2022 | 64.23 | 65.30 | 64.12 | 64.57 | 979,202 | -0.35(-0.53%) |