Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 60.46 | 60.64 | 59.87 | 59.87 | 4,131 | -0.77(-1.27%) |
Oct 28, 2022 | 60.32 | 60.69 | 60.12 | 60.64 | 9,695 | +0.82(+1.37%) |
Oct 27, 2022 | 59.90 | 60.17 | 59.54 | 59.82 | 6,943 | +0.05(+0.08%) |
Oct 26, 2022 | 59.54 | 59.93 | 59.53 | 59.77 | 5,084 | +0.05(+0.08%) |
Oct 25, 2022 | 59.45 | 59.73 | 59.30 | 59.73 | 2,237 | +0.24(+0.40%) |
Oct 24, 2022 | 59.49 | 59.95 | 59.09 | 59.48 | 9,888 | +0.45(+0.75%) |
Oct 21, 2022 | 59.16 | 59.53 | 58.81 | 59.04 | 14,987 | -0.19(-0.32%) |
Oct 20, 2022 | 59.11 | 59.56 | 59.11 | 59.23 | 3,276 | +0.04(+0.07%) |
Oct 19, 2022 | 59.11 | 59.30 | 58.96 | 59.19 | 3,310 | -0.22(-0.37%) |
Oct 18, 2022 | 59.24 | 59.80 | 59.21 | 59.41 | 5,106 | +0.42(+0.71%) |
Oct 17, 2022 | 58.37 | 59.12 | 58.37 | 58.99 | 4,404 | +0.76(+1.31%) |
Oct 14, 2022 | 58.30 | 58.43 | 58.05 | 58.23 | 8,263 | -0.01(-0.02%) |
Oct 13, 2022 | 57.63 | 58.36 | 57.19 | 58.24 | 5,569 | +0.29(+0.50%) |
Oct 12, 2022 | 58.00 | 58.13 | 57.19 | 57.95 | 10,018 | -0.06(-0.10%) |
Oct 11, 2022 | 57.77 | 58.19 | 57.76 | 58.01 | 3,558 | +0.14(+0.25%) |
Oct 10, 2022 | 58.56 | 58.56 | 57.63 | 57.87 | 17,446 | -0.77(-1.32%) |
Oct 07, 2022 | 59.42 | 59.42 | 58.42 | 58.64 | 3,212 | -0.33(-0.57%) |
Oct 06, 2022 | 59.05 | 59.21 | 58.75 | 58.98 | 9,646 | +0.22(+0.37%) |
Oct 05, 2022 | 58.50 | 58.91 | 58.36 | 58.76 | 1,964 | +0.00(+0.01%) |
Oct 04, 2022 | 58.00 | 58.80 | 57.96 | 58.76 | 14,140 | +1.24(+2.16%) |
Oct 03, 2022 | 57.34 | 57.73 | 57.27 | 57.52 | 6,052 | -0.21(-0.36%) |
Sep 30, 2022 | 57.93 | 58.17 | 57.63 | 57.73 | 23,128 | +0.20(+0.34%) |
Sep 29, 2022 | 57.74 | 58.09 | 56.96 | 57.53 | 15,486 | -0.57(-0.99%) |
Sep 28, 2022 | 57.58 | 58.13 | 57.53 | 58.10 | 11,346 | +0.17(+0.29%) |
Sep 27, 2022 | 58.21 | 58.27 | 57.76 | 57.94 | 7,973 | +0.41(+0.72%) |
Sep 26, 2022 | 57.99 | 58.68 | 57.16 | 57.52 | 205,942 | -0.56(-0.96%) |
Sep 23, 2022 | 58.24 | 58.59 | 57.60 | 58.08 | 16,910 | -0.78(-1.33%) |
Sep 22, 2022 | 58.77 | 58.98 | 58.61 | 58.86 | 3,993 | -0.46(-0.78%) |
Sep 21, 2022 | 59.22 | 59.52 | 58.56 | 59.32 | 3,673 | +0.45(+0.77%) |
Sep 20, 2022 | 59.12 | 59.36 | 58.77 | 58.87 | 9,935 | -0.12(-0.21%) |
Sep 19, 2022 | 58.90 | 59.27 | 58.70 | 58.99 | 8,706 | +0.48(+0.82%) |
Sep 16, 2022 | 58.10 | 58.55 | 58.10 | 58.51 | 11,596 | -0.47(-0.80%) |
Sep 15, 2022 | 58.77 | 59.57 | 58.40 | 58.98 | 3,788 | -0.19(-0.32%) |
Sep 14, 2022 | 59.16 | 59.34 | 58.62 | 59.17 | 5,204 | +0.07(+0.11%) |
Sep 13, 2022 | 59.59 | 59.73 | 59.00 | 59.10 | 5,710 | -0.84(-1.40%) |
Sep 12, 2022 | 59.95 | 59.95 | 59.67 | 59.95 | 1,566 | +0.16(+0.26%) |
Sep 09, 2022 | 59.91 | 59.95 | 59.51 | 59.79 | 3,407 | +0.70(+1.19%) |
Sep 08, 2022 | 58.95 | 59.09 | 58.72 | 59.09 | 2,142 | +0.08(+0.13%) |
Sep 07, 2022 | 58.44 | 59.19 | 58.44 | 59.01 | 5,124 | +0.54(+0.93%) |
Sep 06, 2022 | 58.37 | 58.47 | 57.88 | 58.47 | 3,614 | +0.07(+0.12%) |
Sep 02, 2022 | 58.61 | 58.62 | 58.31 | 58.40 | 2,826 | +0.06(+0.10%) |
Sep 01, 2022 | 58.34 | 58.42 | 58.33 | 58.34 | 938 | +0.12(+0.20%) |
Aug 31, 2022 | 58.44 | 58.56 | 58.22 | 58.22 | 4,211 | -0.38(-0.66%) |
Aug 30, 2022 | 59.03 | 59.03 | 58.37 | 58.60 | 17,735 | -0.13(-0.22%) |
Aug 29, 2022 | 58.69 | 58.93 | 58.51 | 58.74 | 3,499 | -0.34(-0.58%) |
Aug 26, 2022 | 59.86 | 59.94 | 58.76 | 59.08 | 18,414 | -0.60(-1.01%) |
Aug 25, 2022 | 59.53 | 59.68 | 59.22 | 59.68 | 4,157 | +0.32(+0.54%) |
Aug 24, 2022 | 59.26 | 59.41 | 59.16 | 59.36 | 10,006 | +0.44(+0.74%) |
Aug 23, 2022 | 58.70 | 59.08 | 58.70 | 58.92 | 10,251 | -0.03(-0.05%) |
Aug 22, 2022 | 59.05 | 59.16 | 58.83 | 58.96 | 16,714 | -0.53(-0.89%) |
Aug 19, 2022 | 59.88 | 59.90 | 59.44 | 59.48 | 20,821 | -0.41(-0.68%) |
Aug 18, 2022 | 60.40 | 60.40 | 59.84 | 59.89 | 5,213 | +0.09(+0.16%) |
Aug 17, 2022 | 59.99 | 60.09 | 59.57 | 59.80 | 5,938 | -0.45(-0.76%) |
Aug 16, 2022 | 60.08 | 60.45 | 59.97 | 60.25 | 4,424 | +0.05(+0.08%) |
Aug 15, 2022 | 60.29 | 60.59 | 59.83 | 60.20 | 39,991 | -0.45(-0.74%) |
Aug 12, 2022 | 60.17 | 60.65 | 60.17 | 60.65 | 6,060 | +0.31(+0.52%) |
Aug 11, 2022 | 60.51 | 60.97 | 60.34 | 60.34 | 24,113 | +0.11(+0.18%) |
Aug 10, 2022 | 60.17 | 60.41 | 59.97 | 60.23 | 5,182 | +0.61(+1.02%) |
Aug 09, 2022 | 59.67 | 59.95 | 59.41 | 59.62 | 10,302 | -0.36(-0.59%) |
Aug 08, 2022 | 60.12 | 60.41 | 59.97 | 59.97 | 2,499 | -0.12(-0.20%) |
Aug 05, 2022 | 59.70 | 60.53 | 59.67 | 60.09 | 201,668 | +0.34(+0.57%) |
Aug 04, 2022 | 59.89 | 59.89 | 59.53 | 59.75 | 13,957 | +0.12(+0.21%) |
Aug 03, 2022 | 59.48 | 59.85 | 59.37 | 59.62 | 5,662 | +0.49(+0.84%) |
Aug 02, 2022 | 59.08 | 59.38 | 58.54 | 59.13 | 25,040 | +0.13(+0.22%) |