Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 59.70 | 59.91 | 59.22 | 59.53 | 2,472,641 | -0.64(-1.06%) |
Oct 28, 2022 | 58.35 | 60.27 | 58.34 | 60.18 | 2,391,493 | +1.53(+2.60%) |
Oct 27, 2022 | 59.39 | 59.62 | 58.51 | 58.65 | 2,667,158 | -0.92(-1.54%) |
Oct 26, 2022 | 59.47 | 60.75 | 59.35 | 59.56 | 2,153,627 | -1.27(-2.09%) |
Oct 25, 2022 | 59.74 | 60.90 | 59.68 | 60.84 | 2,352,141 | +1.20(+2.02%) |
Oct 24, 2022 | 59.08 | 59.86 | 58.42 | 59.63 | 2,630,732 | +0.71(+1.20%) |
Oct 21, 2022 | 57.25 | 58.99 | 57.04 | 58.92 | 2,734,958 | +1.44(+2.50%) |
Oct 20, 2022 | 57.75 | 58.70 | 57.29 | 57.48 | 2,014,892 | -0.43(-0.75%) |
Oct 19, 2022 | 57.91 | 58.47 | 57.37 | 57.92 | 2,229,566 | -0.44(-0.76%) |
Oct 18, 2022 | 59.31 | 59.40 | 57.78 | 58.36 | 2,172,599 | +0.59(+1.02%) |
Oct 17, 2022 | 57.12 | 57.93 | 57.09 | 57.77 | 1,927,680 | +1.86(+3.33%) |
Oct 14, 2022 | 58.09 | 58.24 | 55.80 | 55.91 | 6,347,491 | -1.69(-2.93%) |
Oct 13, 2022 | 54.76 | 57.86 | 54.50 | 57.59 | 4,088,092 | +1.41(+2.51%) |
Oct 12, 2022 | 56.33 | 56.72 | 56.06 | 56.18 | 2,108,568 | -0.10(-0.18%) |
Oct 11, 2022 | 56.62 | 57.26 | 55.92 | 56.28 | 3,291,072 | -0.67(-1.18%) |
Oct 10, 2022 | 57.59 | 57.67 | 56.47 | 56.95 | 2,204,536 | -0.57(-0.99%) |
Oct 07, 2022 | 58.80 | 58.80 | 57.23 | 57.52 | 2,673,298 | -2.15(-3.60%) |
Oct 06, 2022 | 59.93 | 60.56 | 59.61 | 59.67 | 3,451,328 | -0.47(-0.79%) |
Oct 05, 2022 | 59.40 | 60.54 | 58.91 | 60.15 | 2,996,967 | -0.07(-0.11%) |
Oct 04, 2022 | 59.51 | 60.32 | 59.51 | 60.21 | 2,514,963 | +1.86(+3.19%) |
Oct 03, 2022 | 57.48 | 58.70 | 57.08 | 58.35 | 2,414,897 | +1.34(+2.35%) |
Sep 30, 2022 | 57.79 | 58.62 | 56.95 | 57.01 | 3,637,711 | -0.97(-1.67%) |
Sep 29, 2022 | 58.76 | 58.79 | 57.36 | 57.98 | 2,964,007 | -1.53(-2.57%) |
Sep 28, 2022 | 58.40 | 59.81 | 58.08 | 59.51 | 5,023,744 | +1.08(+1.86%) |
Sep 27, 2022 | 59.17 | 59.62 | 57.95 | 58.42 | 3,365,262 | +0.00(+0.00%) |
Sep 26, 2022 | 58.50 | 59.50 | 58.26 | 58.42 | 3,016,365 | -0.36(-0.62%) |
Sep 23, 2022 | 59.16 | 59.17 | 58.04 | 58.78 | 2,935,022 | -0.92(-1.55%) |
Sep 22, 2022 | 60.02 | 60.32 | 59.47 | 59.71 | 3,196,871 | -0.61(-1.01%) |
Sep 21, 2022 | 61.67 | 62.43 | 60.30 | 60.32 | 2,057,869 | -1.10(-1.79%) |
Sep 20, 2022 | 61.43 | 61.86 | 60.91 | 61.42 | 2,850,673 | -0.59(-0.95%) |
Sep 19, 2022 | 60.94 | 62.03 | 60.90 | 62.01 | 1,501,013 | +0.52(+0.85%) |
Sep 16, 2022 | 61.26 | 61.61 | 60.76 | 61.49 | 1,875,559 | -0.47(-0.76%) |
Sep 15, 2022 | 62.57 | 63.15 | 61.69 | 61.96 | 1,786,257 | -0.99(-1.58%) |
Sep 14, 2022 | 62.92 | 63.26 | 62.34 | 62.95 | 1,528,515 | +0.30(+0.49%) |
Sep 13, 2022 | 64.38 | 64.50 | 62.49 | 62.65 | 1,861,425 | -3.42(-5.18%) |
Sep 12, 2022 | 65.59 | 66.14 | 65.55 | 66.07 | 1,576,954 | +0.81(+1.24%) |
Sep 09, 2022 | 64.46 | 65.40 | 64.42 | 65.26 | 1,160,011 | +1.23(+1.92%) |
Sep 08, 2022 | 63.17 | 64.21 | 62.92 | 64.03 | 1,576,890 | +0.43(+0.68%) |
Sep 07, 2022 | 62.41 | 63.80 | 62.39 | 63.60 | 1,509,633 | +1.23(+1.97%) |
Sep 06, 2022 | 62.81 | 62.98 | 61.89 | 62.37 | 2,608,918 | -0.29(-0.46%) |
Sep 02, 2022 | 64.10 | 64.37 | 62.34 | 62.66 | 2,445,901 | -0.80(-1.25%) |
Sep 01, 2022 | 62.83 | 63.54 | 62.17 | 63.45 | 2,195,969 | +0.16(+0.25%) |
Aug 31, 2022 | 64.30 | 64.51 | 63.29 | 63.29 | 1,827,925 | -0.53(-0.83%) |
Aug 30, 2022 | 64.89 | 64.95 | 63.31 | 63.83 | 1,814,390 | -0.66(-1.02%) |
Aug 29, 2022 | 64.65 | 65.06 | 64.28 | 64.48 | 1,658,929 | -0.69(-1.06%) |
Aug 26, 2022 | 67.80 | 68.03 | 65.15 | 65.17 | 2,322,652 | -2.73(-4.02%) |
Aug 25, 2022 | 67.11 | 67.92 | 66.92 | 67.91 | 1,419,129 | +1.10(+1.65%) |
Aug 24, 2022 | 66.58 | 67.17 | 66.43 | 66.80 | 1,388,677 | +0.20(+0.30%) |
Aug 23, 2022 | 66.75 | 67.20 | 66.54 | 66.61 | 1,037,886 | -0.23(-0.34%) |
Aug 22, 2022 | 67.55 | 67.60 | 66.64 | 66.83 | 1,499,373 | -1.66(-2.43%) |
Aug 19, 2022 | 69.12 | 69.28 | 68.35 | 68.50 | 1,339,873 | -1.26(-1.80%) |
Aug 18, 2022 | 69.62 | 69.96 | 69.30 | 69.75 | 1,180,034 | +0.12(+0.17%) |
Aug 17, 2022 | 69.56 | 70.20 | 69.24 | 69.64 | 1,316,797 | -0.53(-0.76%) |
Aug 16, 2022 | 69.94 | 70.59 | 69.59 | 70.17 | 1,470,028 | -0.05(-0.07%) |
Aug 15, 2022 | 69.50 | 70.34 | 69.50 | 70.22 | 3,237,750 | +0.39(+0.56%) |
Aug 12, 2022 | 68.94 | 69.84 | 68.68 | 69.82 | 1,316,872 | +1.38(+2.01%) |
Aug 11, 2022 | 69.22 | 69.56 | 68.32 | 68.45 | 1,445,413 | -0.31(-0.46%) |
Aug 10, 2022 | 68.47 | 68.80 | 68.02 | 68.76 | 1,529,413 | +1.84(+2.75%) |
Aug 09, 2022 | 67.17 | 67.28 | 66.67 | 66.92 | 1,998,934 | -0.54(-0.80%) |
Aug 08, 2022 | 67.93 | 68.55 | 67.21 | 67.46 | 1,926,728 | -0.25(-0.36%) |
Aug 05, 2022 | 67.11 | 68.07 | 67.03 | 67.71 | 1,902,139 | -0.34(-0.51%) |
Aug 04, 2022 | 67.82 | 68.14 | 67.41 | 68.05 | 1,500,182 | +0.26(+0.38%) |
Aug 03, 2022 | 66.72 | 68.02 | 66.70 | 67.80 | 2,218,349 | +1.53(+2.31%) |
Aug 02, 2022 | 66.18 | 67.14 | 65.89 | 66.26 | 1,436,181 | -0.38(-0.58%) |