Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 59.11 | 59.23 | 58.96 | 59.06 | 132,350 | -0.09(-0.16%) |
Oct 28, 2022 | 58.67 | 59.24 | 58.67 | 59.15 | 190,201 | +0.67(+1.14%) |
Oct 27, 2022 | 58.69 | 58.88 | 58.45 | 58.49 | 117,195 | +0.01(+0.02%) |
Oct 26, 2022 | 58.49 | 58.66 | 58.28 | 58.48 | 155,141 | +0.17(+0.29%) |
Oct 25, 2022 | 57.83 | 58.31 | 57.61 | 58.31 | 171,919 | +0.43(+0.75%) |
Oct 24, 2022 | 57.78 | 57.96 | 57.59 | 57.88 | 198,947 | +0.35(+0.60%) |
Oct 21, 2022 | 56.94 | 57.56 | 56.71 | 57.53 | 141,873 | +0.71(+1.26%) |
Oct 20, 2022 | 57.26 | 57.40 | 56.72 | 56.82 | 127,057 | -0.38(-0.67%) |
Oct 19, 2022 | 57.41 | 57.49 | 57.00 | 57.20 | 230,697 | -0.35(-0.60%) |
Oct 18, 2022 | 57.66 | 57.77 | 57.30 | 57.55 | 277,210 | +0.37(+0.64%) |
Oct 17, 2022 | 57.20 | 57.36 | 57.11 | 57.18 | 99,087 | +0.32(+0.56%) |
Oct 14, 2022 | 57.32 | 57.53 | 56.65 | 56.86 | 124,731 | -0.26(-0.46%) |
Oct 13, 2022 | 55.86 | 57.22 | 55.77 | 57.13 | 151,786 | +0.87(+1.55%) |
Oct 12, 2022 | 56.34 | 56.50 | 56.18 | 56.25 | 138,264 | -0.22(-0.38%) |
Oct 11, 2022 | 56.32 | 56.80 | 56.29 | 56.47 | 426,367 | -0.06(-0.11%) |
Oct 10, 2022 | 56.74 | 56.75 | 56.33 | 56.53 | 107,563 | +0.01(+0.02%) |
Oct 07, 2022 | 57.12 | 57.12 | 56.38 | 56.52 | 131,951 | -0.66(-1.15%) |
Oct 06, 2022 | 57.61 | 57.64 | 57.08 | 57.18 | 124,125 | -0.51(-0.89%) |
Oct 05, 2022 | 57.62 | 57.83 | 57.35 | 57.69 | 214,159 | -0.11(-0.19%) |
Oct 04, 2022 | 57.42 | 57.92 | 57.40 | 57.80 | 444,827 | +0.81(+1.43%) |
Oct 03, 2022 | 56.17 | 57.20 | 56.04 | 56.99 | 156,305 | +1.42(+2.56%) |
Sep 30, 2022 | 56.25 | 56.56 | 55.40 | 55.57 | 332,840 | -0.72(-1.28%) |
Sep 29, 2022 | 57.16 | 57.16 | 56.04 | 56.29 | 333,552 | -1.25(-2.16%) |
Sep 28, 2022 | 56.79 | 57.76 | 56.65 | 57.53 | 216,048 | +1.09(+1.92%) |
Sep 27, 2022 | 57.27 | 57.56 | 56.23 | 56.45 | 342,410 | -0.48(-0.84%) |
Sep 26, 2022 | 57.56 | 57.81 | 56.62 | 56.92 | 308,230 | -0.97(-1.68%) |
Sep 23, 2022 | 58.42 | 58.43 | 57.15 | 57.90 | 313,583 | -1.14(-1.93%) |
Sep 22, 2022 | 59.50 | 59.50 | 59.02 | 59.04 | 132,463 | -0.57(-0.96%) |
Sep 21, 2022 | 60.73 | 61.09 | 59.55 | 59.61 | 216,238 | -0.83(-1.38%) |
Sep 20, 2022 | 60.83 | 60.83 | 59.99 | 60.44 | 895,504 | -0.80(-1.30%) |
Sep 19, 2022 | 60.36 | 61.39 | 60.36 | 61.24 | 164,554 | +0.41(+0.68%) |
Sep 16, 2022 | 60.98 | 61.02 | 60.54 | 60.83 | 325,702 | -0.37(-0.60%) |
Sep 15, 2022 | 61.71 | 61.71 | 61.01 | 61.19 | 97,045 | -0.51(-0.82%) |
Sep 14, 2022 | 61.83 | 62.04 | 61.38 | 61.70 | 109,292 | +0.00(+0.00%) |
Sep 13, 2022 | 62.99 | 63.10 | 61.46 | 61.70 | 149,441 | -2.13(-3.34%) |
Sep 12, 2022 | 63.62 | 64.02 | 63.56 | 63.83 | 106,008 | +0.54(+0.86%) |
Sep 09, 2022 | 63.07 | 63.44 | 62.81 | 63.29 | 143,591 | +0.69(+1.10%) |
Sep 08, 2022 | 62.22 | 62.70 | 62.03 | 62.60 | 148,810 | +0.08(+0.13%) |
Sep 07, 2022 | 61.33 | 62.51 | 61.33 | 62.51 | 300,611 | +1.19(+1.95%) |
Sep 06, 2022 | 61.85 | 61.89 | 61.12 | 61.32 | 190,156 | -0.33(-0.53%) |
Sep 02, 2022 | 62.57 | 62.88 | 61.38 | 61.65 | 240,103 | -0.41(-0.66%) |
Sep 01, 2022 | 61.55 | 62.06 | 61.17 | 62.06 | 824,735 | +0.31(+0.50%) |
Aug 31, 2022 | 62.20 | 62.38 | 61.74 | 61.75 | 158,010 | -0.43(-0.69%) |
Aug 30, 2022 | 62.98 | 62.98 | 62.07 | 62.18 | 196,545 | -0.75(-1.19%) |
Aug 29, 2022 | 62.72 | 63.32 | 62.49 | 62.93 | 144,120 | -0.16(-0.25%) |
Aug 26, 2022 | 64.63 | 64.63 | 63.06 | 63.08 | 128,199 | -1.34(-2.08%) |
Aug 25, 2022 | 64.13 | 64.49 | 63.97 | 64.43 | 109,003 | +0.48(+0.76%) |
Aug 24, 2022 | 63.85 | 64.00 | 63.61 | 63.94 | 105,394 | +0.09(+0.15%) |
Aug 23, 2022 | 63.82 | 64.03 | 63.67 | 63.85 | 142,876 | +0.01(+0.01%) |
Aug 22, 2022 | 64.47 | 64.47 | 63.71 | 63.84 | 129,086 | -1.04(-1.61%) |
Aug 19, 2022 | 65.00 | 65.08 | 64.68 | 64.88 | 69,160 | -0.29(-0.44%) |
Aug 18, 2022 | 65.10 | 65.22 | 64.83 | 65.17 | 207,637 | +0.21(+0.33%) |
Aug 17, 2022 | 64.87 | 65.22 | 64.74 | 64.96 | 123,899 | -0.24(-0.37%) |
Aug 16, 2022 | 64.70 | 65.47 | 64.70 | 65.20 | 131,592 | +0.32(+0.49%) |
Aug 15, 2022 | 64.38 | 64.88 | 64.21 | 64.88 | 137,328 | +0.30(+0.46%) |
Aug 12, 2022 | 64.08 | 64.66 | 63.97 | 64.58 | 127,132 | +0.70(+1.09%) |
Aug 11, 2022 | 63.77 | 64.30 | 63.69 | 63.89 | 129,328 | +0.42(+0.66%) |
Aug 10, 2022 | 63.35 | 63.53 | 63.23 | 63.47 | 205,480 | +0.73(+1.16%) |
Aug 09, 2022 | 62.56 | 62.74 | 62.50 | 62.74 | 181,854 | +0.39(+0.62%) |
Aug 08, 2022 | 62.40 | 62.80 | 62.26 | 62.35 | 194,269 | +0.17(+0.27%) |
Aug 05, 2022 | 61.94 | 62.19 | 61.76 | 62.18 | 156,092 | +0.00(+0.00%) |
Aug 04, 2022 | 62.51 | 62.56 | 62.10 | 62.18 | 104,533 | -0.33(-0.52%) |
Aug 03, 2022 | 62.31 | 62.64 | 61.88 | 62.51 | 194,910 | +0.38(+0.61%) |
Aug 02, 2022 | 62.74 | 62.81 | 62.13 | 62.13 | 182,418 | -0.49(-0.79%) |