Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 53.87 | 54.80 | 53.22 | 54.66 | 551,000 | +0.19(+0.35%) |
Oct 28, 2022 | 53.40 | 54.54 | 52.72 | 54.47 | 399,045 | +0.65(+1.21%) |
Oct 27, 2022 | 54.24 | 56.50 | 53.50 | 53.82 | 502,235 | -0.15(-0.28%) |
Oct 26, 2022 | 53.23 | 55.43 | 52.96 | 53.97 | 1,044,206 | -0.73(-1.33%) |
Oct 25, 2022 | 52.58 | 55.13 | 52.58 | 54.70 | 2,200,264 | +2.59(+4.97%) |
Oct 24, 2022 | 53.41 | 53.41 | 50.87 | 52.11 | 821,710 | -1.34(-2.51%) |
Oct 21, 2022 | 53.27 | 53.52 | 51.24 | 53.45 | 540,079 | -0.15(-0.28%) |
Oct 20, 2022 | 51.86 | 54.75 | 51.65 | 53.60 | 719,096 | +1.69(+3.26%) |
Oct 19, 2022 | 51.56 | 52.24 | 50.75 | 51.91 | 708,438 | -0.51(-0.97%) |
Oct 18, 2022 | 51.96 | 52.85 | 50.17 | 52.42 | 653,696 | +2.13(+4.24%) |
Oct 17, 2022 | 49.58 | 51.01 | 49.02 | 50.29 | 319,849 | +2.09(+4.34%) |
Oct 14, 2022 | 50.79 | 51.30 | 48.10 | 48.20 | 1,085,325 | -1.95(-3.89%) |
Oct 13, 2022 | 47.26 | 50.37 | 46.01 | 50.15 | 583,989 | +0.81(+1.64%) |
Oct 12, 2022 | 48.53 | 49.99 | 48.16 | 49.34 | 1,681,077 | +1.10(+2.28%) |
Oct 11, 2022 | 49.89 | 49.98 | 45.45 | 48.24 | 1,611,578 | -2.09(-4.15%) |
Oct 10, 2022 | 53.90 | 53.95 | 49.99 | 50.33 | 917,539 | -3.58(-6.64%) |
Oct 07, 2022 | 55.00 | 55.31 | 53.23 | 53.91 | 437,237 | -2.49(-4.41%) |
Oct 06, 2022 | 55.60 | 57.03 | 55.60 | 56.40 | 590,908 | +0.32(+0.57%) |
Oct 05, 2022 | 54.42 | 56.44 | 54.42 | 56.08 | 891,494 | +0.73(+1.32%) |
Oct 04, 2022 | 52.49 | 55.45 | 52.13 | 55.35 | 1,274,254 | +4.34(+8.51%) |
Oct 03, 2022 | 50.02 | 51.83 | 48.41 | 51.01 | 740,865 | +1.53(+3.09%) |
Sep 30, 2022 | 50.22 | 51.65 | 49.42 | 49.48 | 760,135 | -0.97(-1.92%) |
Sep 29, 2022 | 51.58 | 51.58 | 49.92 | 50.45 | 681,508 | -2.05(-3.90%) |
Sep 28, 2022 | 50.52 | 52.81 | 50.02 | 52.50 | 540,731 | +1.98(+3.92%) |
Sep 27, 2022 | 49.99 | 51.54 | 49.97 | 50.52 | 606,085 | +1.50(+3.06%) |
Sep 26, 2022 | 50.77 | 51.97 | 48.89 | 49.02 | 770,953 | -1.76(-3.47%) |
Sep 23, 2022 | 50.35 | 51.67 | 49.20 | 50.78 | 682,703 | -0.53(-1.03%) |
Sep 22, 2022 | 53.52 | 53.78 | 50.73 | 51.31 | 554,250 | -2.11(-3.95%) |
Sep 21, 2022 | 53.84 | 55.26 | 52.85 | 53.42 | 487,429 | +0.15(+0.28%) |
Sep 20, 2022 | 52.88 | 53.69 | 52.20 | 53.27 | 481,155 | -0.03(-0.06%) |
Sep 19, 2022 | 52.33 | 53.51 | 51.53 | 53.30 | 624,815 | +0.16(+0.30%) |
Sep 16, 2022 | 55.68 | 55.68 | 53.11 | 53.14 | 5,545,990 | -3.34(-5.91%) |
Sep 15, 2022 | 56.11 | 58.00 | 55.76 | 56.48 | 1,112,197 | -0.38(-0.67%) |
Sep 14, 2022 | 57.53 | 57.80 | 55.65 | 56.86 | 1,088,767 | -0.28(-0.49%) |
Sep 13, 2022 | 56.29 | 58.05 | 55.76 | 57.14 | 1,079,379 | -1.59(-2.71%) |
Sep 12, 2022 | 57.66 | 58.89 | 57.37 | 58.73 | 816,697 | +1.26(+2.19%) |
Sep 09, 2022 | 56.55 | 57.67 | 56.44 | 57.47 | 791,334 | +1.20(+2.13%) |
Sep 08, 2022 | 54.72 | 56.75 | 54.61 | 56.27 | 715,740 | +0.84(+1.52%) |
Sep 07, 2022 | 53.90 | 55.54 | 53.18 | 55.43 | 826,103 | +1.65(+3.07%) |
Sep 06, 2022 | 55.01 | 56.24 | 53.58 | 53.78 | 1,330,024 | -0.06(-0.11%) |
Sep 02, 2022 | 54.00 | 54.62 | 53.23 | 53.84 | 1,083,589 | +0.33(+0.62%) |
Sep 01, 2022 | 53.98 | 54.26 | 51.89 | 53.51 | 1,469,644 | -1.09(-2.00%) |
Aug 31, 2022 | 54.30 | 55.25 | 53.83 | 54.60 | 797,968 | +0.87(+1.62%) |
Aug 30, 2022 | 54.18 | 54.88 | 52.57 | 53.73 | 630,870 | +0.04(+0.07%) |
Aug 29, 2022 | 52.87 | 54.48 | 52.69 | 53.69 | 642,027 | -0.39(-0.72%) |
Aug 26, 2022 | 55.87 | 55.98 | 52.73 | 54.08 | 1,199,981 | -2.31(-4.10%) |
Aug 25, 2022 | 56.48 | 57.20 | 55.79 | 56.39 | 828,284 | +0.29(+0.52%) |
Aug 24, 2022 | 55.55 | 56.91 | 55.53 | 56.10 | 1,155,229 | +0.06(+0.11%) |
Aug 23, 2022 | 53.75 | 56.91 | 53.56 | 56.04 | 1,337,654 | -0.51(-0.90%) |
Aug 22, 2022 | 57.60 | 57.76 | 55.68 | 56.55 | 549,505 | -2.30(-3.91%) |
Aug 19, 2022 | 60.53 | 60.55 | 57.82 | 58.85 | 621,548 | -2.52(-4.11%) |
Aug 18, 2022 | 61.21 | 61.57 | 60.27 | 61.37 | 536,546 | -0.09(-0.15%) |
Aug 17, 2022 | 61.35 | 61.88 | 60.75 | 61.46 | 441,317 | -1.62(-2.57%) |
Aug 16, 2022 | 62.30 | 63.59 | 61.16 | 63.08 | 398,938 | +0.07(+0.11%) |
Aug 15, 2022 | 62.21 | 63.41 | 61.97 | 63.01 | 295,586 | +0.11(+0.17%) |
Aug 12, 2022 | 63.37 | 64.15 | 62.46 | 62.90 | 364,235 | -0.31(-0.49%) |
Aug 11, 2022 | 65.27 | 65.98 | 62.59 | 63.21 | 829,238 | -2.21(-3.38%) |
Aug 10, 2022 | 64.12 | 65.55 | 63.78 | 65.42 | 748,357 | +3.77(+6.12%) |
Aug 09, 2022 | 63.24 | 63.95 | 61.12 | 61.65 | 783,394 | -2.25(-3.52%) |
Aug 08, 2022 | 62.84 | 64.33 | 62.06 | 63.90 | 847,714 | +0.83(+1.32%) |
Aug 05, 2022 | 61.04 | 63.42 | 60.72 | 63.07 | 959,934 | +1.03(+1.66%) |
Aug 04, 2022 | 60.31 | 62.51 | 58.83 | 62.04 | 1,468,815 | +5.40(+9.53%) |
Aug 03, 2022 | 54.93 | 57.48 | 53.95 | 56.64 | 799,820 | +2.62(+4.85%) |
Aug 02, 2022 | 52.02 | 54.13 | 52.02 | 54.02 | 810,278 | +0.94(+1.77%) |