Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 56.52 | 56.99 | 56.02 | 56.67 | 1,440,929 | +0.08(+0.13%) |
Oct 28, 2022 | 55.82 | 56.62 | 55.66 | 56.59 | 1,591,276 | +0.80(+1.44%) |
Oct 27, 2022 | 55.47 | 56.52 | 55.28 | 55.79 | 1,534,179 | +0.83(+1.51%) |
Oct 26, 2022 | 54.97 | 55.93 | 54.75 | 54.96 | 1,452,349 | +0.12(+0.23%) |
Oct 25, 2022 | 53.98 | 54.98 | 53.80 | 54.84 | 1,043,125 | +0.77(+1.43%) |
Oct 24, 2022 | 54.10 | 54.59 | 53.55 | 54.06 | 1,601,844 | -0.06(-0.11%) |
Oct 21, 2022 | 53.18 | 54.25 | 53.11 | 54.12 | 1,501,217 | +0.94(+1.76%) |
Oct 20, 2022 | 53.16 | 53.72 | 52.84 | 53.19 | 1,894,507 | -0.05(-0.09%) |
Oct 19, 2022 | 52.78 | 53.58 | 52.57 | 53.23 | 1,393,292 | +0.27(+0.50%) |
Oct 18, 2022 | 52.78 | 53.07 | 52.34 | 52.97 | 1,372,496 | +0.73(+1.41%) |
Oct 17, 2022 | 51.65 | 52.59 | 51.62 | 52.23 | 1,467,102 | +1.03(+2.01%) |
Oct 14, 2022 | 51.98 | 52.02 | 50.97 | 51.20 | 1,025,469 | -0.29(-0.56%) |
Oct 13, 2022 | 49.40 | 51.78 | 48.95 | 51.49 | 1,694,998 | +1.35(+2.68%) |
Oct 12, 2022 | 50.17 | 50.65 | 49.63 | 50.14 | 1,284,332 | +0.03(+0.06%) |
Oct 11, 2022 | 49.89 | 50.44 | 48.92 | 50.11 | 1,566,914 | +0.09(+0.17%) |
Oct 10, 2022 | 50.06 | 50.79 | 49.84 | 50.03 | 1,396,812 | +0.11(+0.21%) |
Oct 07, 2022 | 50.96 | 51.02 | 49.51 | 49.92 | 1,379,830 | -1.21(-2.37%) |
Oct 06, 2022 | 52.40 | 52.60 | 51.03 | 51.13 | 1,167,057 | -1.48(-2.81%) |
Oct 05, 2022 | 52.18 | 53.00 | 52.02 | 52.61 | 1,206,079 | -0.33(-0.63%) |
Oct 04, 2022 | 52.32 | 53.04 | 52.32 | 52.95 | 1,431,600 | +1.31(+2.53%) |
Oct 03, 2022 | 51.32 | 51.92 | 50.64 | 51.64 | 1,487,123 | +0.89(+1.75%) |
Sep 30, 2022 | 51.63 | 51.83 | 50.72 | 50.75 | 1,193,347 | -1.15(-2.22%) |
Sep 29, 2022 | 52.80 | 52.94 | 51.67 | 51.91 | 1,072,856 | -1.31(-2.46%) |
Sep 28, 2022 | 52.24 | 53.49 | 51.99 | 53.21 | 1,056,287 | +0.99(+1.90%) |
Sep 27, 2022 | 53.00 | 53.23 | 52.03 | 52.22 | 1,256,707 | -0.24(-0.45%) |
Sep 26, 2022 | 52.75 | 53.45 | 52.18 | 52.46 | 1,349,999 | -0.40(-0.76%) |
Sep 23, 2022 | 53.38 | 53.72 | 52.43 | 52.86 | 1,591,664 | -0.97(-1.81%) |
Sep 22, 2022 | 54.83 | 54.88 | 53.27 | 53.83 | 1,394,467 | -1.03(-1.88%) |
Sep 21, 2022 | 56.02 | 56.25 | 54.85 | 54.87 | 1,108,502 | -0.91(-1.63%) |
Sep 20, 2022 | 56.05 | 56.38 | 55.38 | 55.77 | 3,448,914 | -0.47(-0.83%) |
Sep 19, 2022 | 55.80 | 56.32 | 55.66 | 56.24 | 3,547,591 | +0.21(+0.37%) |
Sep 16, 2022 | 55.30 | 56.11 | 55.20 | 56.03 | 1,708,636 | +0.18(+0.32%) |
Sep 15, 2022 | 56.19 | 56.48 | 55.71 | 55.85 | 1,098,909 | -0.47(-0.84%) |
Sep 14, 2022 | 56.30 | 56.83 | 55.92 | 56.32 | 1,159,563 | -0.02(-0.03%) |
Sep 13, 2022 | 57.38 | 57.78 | 56.02 | 56.34 | 1,311,290 | -2.06(-3.53%) |
Sep 12, 2022 | 57.77 | 58.43 | 57.69 | 58.41 | 1,968,921 | +0.82(+1.43%) |
Sep 09, 2022 | 57.44 | 57.82 | 57.00 | 57.58 | 1,424,601 | +0.29(+0.51%) |
Sep 08, 2022 | 56.11 | 57.35 | 56.03 | 57.29 | 1,354,498 | +0.80(+1.42%) |
Sep 07, 2022 | 55.56 | 56.49 | 55.52 | 56.49 | 1,337,890 | +1.09(+1.96%) |
Sep 06, 2022 | 56.06 | 56.21 | 55.21 | 55.40 | 961,207 | -0.61(-1.08%) |
Sep 02, 2022 | 56.47 | 56.64 | 55.63 | 56.00 | 896,140 | -0.12(-0.22%) |
Sep 01, 2022 | 55.39 | 56.25 | 55.13 | 56.13 | 1,241,940 | +0.33(+0.59%) |
Aug 31, 2022 | 55.80 | 56.46 | 55.66 | 55.80 | 932,153 | +0.00(+0.00%) |
Aug 30, 2022 | 56.54 | 56.73 | 55.53 | 55.80 | 1,652,705 | -0.43(-0.76%) |
Aug 29, 2022 | 55.62 | 56.51 | 55.41 | 56.22 | 1,086,138 | +0.29(+0.52%) |
Aug 26, 2022 | 57.59 | 57.59 | 55.82 | 55.93 | 1,148,520 | -1.51(-2.63%) |
Aug 25, 2022 | 57.21 | 57.55 | 56.93 | 57.44 | 1,051,374 | +0.60(+1.05%) |
Aug 24, 2022 | 55.75 | 56.94 | 55.35 | 56.84 | 1,389,596 | +1.32(+2.38%) |
Aug 23, 2022 | 55.43 | 56.12 | 55.33 | 55.52 | 781,127 | +0.07(+0.12%) |
Aug 22, 2022 | 55.24 | 55.71 | 55.11 | 55.45 | 1,701,213 | -0.44(-0.80%) |
Aug 19, 2022 | 55.97 | 56.32 | 55.79 | 55.90 | 1,625,797 | -0.64(-1.14%) |
Aug 18, 2022 | 57.10 | 57.10 | 56.40 | 56.54 | 1,065,377 | -0.58(-1.01%) |
Aug 17, 2022 | 57.02 | 57.37 | 56.75 | 57.12 | 687,427 | -0.40(-0.69%) |
Aug 16, 2022 | 57.11 | 57.72 | 56.82 | 57.52 | 1,109,044 | +0.27(+0.48%) |
Aug 15, 2022 | 57.14 | 57.77 | 56.89 | 57.24 | 1,093,269 | +0.05(+0.08%) |
Aug 12, 2022 | 57.28 | 57.61 | 57.02 | 57.19 | 1,334,172 | +0.16(+0.28%) |
Aug 11, 2022 | 57.00 | 57.66 | 56.84 | 57.03 | 1,482,893 | +0.35(+0.62%) |
Aug 10, 2022 | 56.63 | 57.11 | 56.38 | 56.68 | 1,173,189 | +0.65(+1.16%) |
Aug 09, 2022 | 56.03 | 56.34 | 55.58 | 56.03 | 1,697,642 | +0.00(+0.00%) |
Aug 08, 2022 | 56.60 | 56.92 | 55.84 | 56.03 | 1,884,987 | -0.32(-0.57%) |
Aug 05, 2022 | 55.55 | 56.68 | 55.29 | 56.35 | 2,265,655 | +0.47(+0.85%) |
Aug 04, 2022 | 54.23 | 55.90 | 54.18 | 55.88 | 3,708,678 | +3.86(+7.42%) |
Aug 03, 2022 | 52.15 | 52.55 | 51.58 | 52.02 | 2,008,286 | +0.25(+0.47%) |
Aug 02, 2022 | 51.56 | 52.24 | 50.86 | 51.78 | 2,804,028 | +0.27(+0.53%) |