Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 58.24 | 58.25 | 57.08 | 57.58 | 1,820,394 | -0.78(-1.34%) |
Oct 28, 2022 | 56.86 | 58.42 | 56.86 | 58.36 | 835,012 | +1.66(+2.92%) |
Oct 27, 2022 | 56.40 | 57.13 | 56.40 | 56.71 | 1,375,281 | +0.83(+1.48%) |
Oct 26, 2022 | 56.37 | 56.62 | 55.83 | 55.88 | 1,547,983 | -0.13(-0.24%) |
Oct 25, 2022 | 55.15 | 56.55 | 55.04 | 56.01 | 2,088,156 | +0.97(+1.76%) |
Oct 24, 2022 | 55.32 | 55.78 | 54.62 | 55.04 | 2,434,262 | +0.25(+0.46%) |
Oct 21, 2022 | 54.04 | 55.17 | 53.68 | 54.78 | 914,342 | +1.05(+1.96%) |
Oct 20, 2022 | 54.85 | 54.89 | 53.50 | 53.73 | 730,541 | -1.21(-2.19%) |
Oct 19, 2022 | 54.75 | 55.15 | 54.30 | 54.94 | 682,248 | -0.50(-0.90%) |
Oct 18, 2022 | 54.83 | 55.56 | 54.61 | 55.43 | 1,092,766 | +1.49(+2.76%) |
Oct 17, 2022 | 53.63 | 54.64 | 53.63 | 53.95 | 966,937 | +0.94(+1.78%) |
Oct 14, 2022 | 54.13 | 54.56 | 52.67 | 53.00 | 915,225 | -0.57(-1.06%) |
Oct 13, 2022 | 51.30 | 53.80 | 50.98 | 53.57 | 1,793,345 | +1.66(+3.19%) |
Oct 12, 2022 | 53.86 | 53.86 | 51.89 | 51.91 | 1,307,394 | -2.11(-3.91%) |
Oct 11, 2022 | 53.84 | 54.90 | 53.67 | 54.02 | 1,138,532 | -0.07(-0.12%) |
Oct 10, 2022 | 53.88 | 54.47 | 53.66 | 54.09 | 1,028,392 | +0.36(+0.67%) |
Oct 07, 2022 | 54.67 | 54.84 | 53.38 | 53.73 | 1,499,043 | -0.93(-1.71%) |
Oct 06, 2022 | 56.47 | 56.47 | 54.52 | 54.66 | 1,997,602 | -2.01(-3.54%) |
Oct 05, 2022 | 57.69 | 57.73 | 56.39 | 56.67 | 1,420,415 | -1.76(-3.01%) |
Oct 04, 2022 | 57.70 | 58.68 | 57.39 | 58.43 | 1,584,767 | +1.18(+2.06%) |
Oct 03, 2022 | 57.01 | 58.00 | 56.33 | 57.25 | 2,184,292 | +1.30(+2.32%) |
Sep 30, 2022 | 57.31 | 57.47 | 55.82 | 55.95 | 2,128,516 | -1.03(-1.80%) |
Sep 29, 2022 | 59.52 | 59.52 | 56.92 | 56.98 | 1,558,012 | -2.57(-4.32%) |
Sep 28, 2022 | 60.03 | 60.12 | 59.31 | 59.55 | 1,769,039 | +0.27(+0.46%) |
Sep 27, 2022 | 60.07 | 60.48 | 59.04 | 59.28 | 1,452,206 | -0.54(-0.90%) |
Sep 26, 2022 | 61.22 | 61.23 | 59.00 | 59.81 | 1,230,520 | -1.37(-2.23%) |
Sep 23, 2022 | 61.45 | 61.71 | 60.49 | 61.18 | 1,305,823 | -0.88(-1.41%) |
Sep 22, 2022 | 62.02 | 62.42 | 61.59 | 62.06 | 1,094,764 | -0.07(-0.11%) |
Sep 21, 2022 | 63.21 | 63.73 | 62.10 | 62.12 | 678,922 | -0.72(-1.14%) |
Sep 20, 2022 | 63.22 | 63.47 | 62.39 | 62.84 | 799,211 | -0.89(-1.40%) |
Sep 19, 2022 | 63.05 | 63.86 | 62.78 | 63.73 | 830,613 | +0.56(+0.88%) |
Sep 16, 2022 | 63.77 | 64.16 | 63.05 | 63.18 | 1,972,176 | -0.46(-0.73%) |
Sep 15, 2022 | 65.34 | 65.34 | 63.55 | 63.64 | 1,828,571 | -1.95(-2.97%) |
Sep 14, 2022 | 64.98 | 65.98 | 64.98 | 65.59 | 1,055,795 | +0.77(+1.19%) |
Sep 13, 2022 | 66.05 | 66.45 | 64.56 | 64.82 | 746,414 | -1.89(-2.84%) |
Sep 12, 2022 | 66.21 | 67.00 | 66.04 | 66.71 | 759,326 | +0.63(+0.96%) |
Sep 09, 2022 | 66.17 | 66.52 | 65.69 | 66.08 | 692,343 | +0.03(+0.04%) |
Sep 08, 2022 | 65.80 | 66.53 | 65.69 | 66.05 | 610,938 | +0.00(+0.00%) |
Sep 07, 2022 | 64.37 | 66.13 | 64.37 | 66.05 | 905,323 | +1.98(+3.09%) |
Sep 06, 2022 | 64.55 | 65.35 | 63.92 | 64.07 | 1,196,738 | -0.33(-0.51%) |
Sep 02, 2022 | 65.71 | 66.28 | 64.25 | 64.40 | 881,782 | -1.29(-1.96%) |
Sep 01, 2022 | 64.70 | 65.89 | 64.46 | 65.69 | 820,844 | +1.14(+1.77%) |
Aug 31, 2022 | 65.37 | 65.60 | 64.52 | 64.55 | 998,088 | -0.81(-1.24%) |
Aug 30, 2022 | 66.01 | 66.48 | 65.10 | 65.36 | 835,895 | -0.73(-1.11%) |
Aug 29, 2022 | 65.11 | 66.59 | 64.67 | 66.10 | 725,627 | +0.65(+0.99%) |
Aug 26, 2022 | 66.34 | 66.56 | 65.32 | 65.45 | 645,654 | -0.89(-1.33%) |
Aug 25, 2022 | 66.14 | 66.53 | 65.71 | 66.33 | 613,356 | +0.28(+0.43%) |
Aug 24, 2022 | 65.85 | 66.17 | 65.63 | 66.05 | 972,495 | +0.09(+0.14%) |
Aug 23, 2022 | 66.16 | 66.17 | 65.56 | 65.96 | 596,950 | -0.23(-0.34%) |
Aug 22, 2022 | 66.92 | 67.19 | 66.07 | 66.18 | 780,510 | -1.01(-1.50%) |
Aug 19, 2022 | 66.94 | 67.33 | 66.36 | 67.19 | 1,068,481 | +0.37(+0.55%) |
Aug 18, 2022 | 66.47 | 66.91 | 66.33 | 66.82 | 640,122 | +0.36(+0.54%) |
Aug 17, 2022 | 66.38 | 66.78 | 66.35 | 66.46 | 783,182 | -0.07(-0.11%) |
Aug 16, 2022 | 66.57 | 66.88 | 66.36 | 66.54 | 1,111,056 | -0.21(-0.31%) |
Aug 15, 2022 | 66.27 | 66.84 | 66.08 | 66.74 | 993,811 | +0.50(+0.76%) |
Aug 12, 2022 | 65.16 | 66.29 | 65.05 | 66.24 | 605,327 | +1.45(+2.24%) |
Aug 11, 2022 | 64.86 | 65.70 | 64.57 | 64.79 | 973,933 | -0.21(-0.33%) |
Aug 10, 2022 | 65.29 | 65.34 | 64.47 | 65.00 | 897,009 | +0.03(+0.04%) |
Aug 09, 2022 | 64.49 | 65.12 | 64.21 | 64.98 | 1,206,471 | +0.84(+1.31%) |
Aug 08, 2022 | 64.04 | 64.24 | 63.59 | 64.14 | 1,028,583 | +0.76(+1.19%) |
Aug 05, 2022 | 63.69 | 63.90 | 62.49 | 63.38 | 717,114 | -0.38(-0.60%) |
Aug 04, 2022 | 62.87 | 64.26 | 62.37 | 63.76 | 1,210,174 | -0.12(-0.19%) |
Aug 03, 2022 | 63.54 | 64.02 | 62.67 | 63.88 | 894,956 | +0.35(+0.54%) |
Aug 02, 2022 | 64.12 | 64.34 | 63.37 | 63.54 | 1,180,197 | -0.44(-0.69%) |