Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 57.99 | 58.20 | 57.52 | 57.84 | 1,700,753 | -0.60(-1.02%) |
Oct 28, 2022 | 56.77 | 58.52 | 56.75 | 58.43 | 1,192,446 | +1.48(+2.60%) |
Oct 27, 2022 | 57.74 | 57.93 | 56.87 | 56.95 | 1,276,853 | -0.90(-1.56%) |
Oct 26, 2022 | 57.70 | 59.06 | 57.61 | 57.86 | 1,108,380 | -1.17(-1.98%) |
Oct 25, 2022 | 57.94 | 59.09 | 57.94 | 59.03 | 1,103,806 | +1.27(+2.20%) |
Oct 24, 2022 | 57.31 | 57.96 | 56.55 | 57.76 | 1,972,509 | +0.65(+1.15%) |
Oct 21, 2022 | 55.58 | 57.20 | 55.41 | 57.10 | 1,355,690 | +1.25(+2.24%) |
Oct 20, 2022 | 56.00 | 57.03 | 55.63 | 55.85 | 2,165,720 | -0.36(-0.64%) |
Oct 19, 2022 | 56.16 | 56.73 | 55.65 | 56.21 | 1,643,522 | -0.38(-0.67%) |
Oct 18, 2022 | 57.43 | 57.58 | 56.00 | 56.59 | 1,549,445 | +0.63(+1.13%) |
Oct 17, 2022 | 55.28 | 56.12 | 55.28 | 55.95 | 1,022,370 | +1.82(+3.35%) |
Oct 14, 2022 | 56.25 | 56.39 | 54.01 | 54.14 | 1,731,350 | -1.58(-2.83%) |
Oct 13, 2022 | 53.08 | 55.99 | 52.77 | 55.71 | 2,223,327 | +1.21(+2.22%) |
Oct 12, 2022 | 54.64 | 54.98 | 54.32 | 54.50 | 1,416,757 | -0.06(-0.11%) |
Oct 11, 2022 | 54.98 | 55.56 | 54.22 | 54.56 | 3,104,408 | -0.72(-1.31%) |
Oct 10, 2022 | 55.99 | 56.06 | 54.81 | 55.29 | 1,693,939 | -0.67(-1.21%) |
Oct 07, 2022 | 57.19 | 57.19 | 55.65 | 55.96 | 1,738,442 | -2.14(-3.69%) |
Oct 06, 2022 | 58.28 | 58.95 | 58.02 | 58.11 | 2,093,896 | -0.41(-0.70%) |
Oct 05, 2022 | 57.74 | 58.86 | 57.27 | 58.51 | 1,084,436 | -0.02(-0.03%) |
Oct 04, 2022 | 57.80 | 58.61 | 57.80 | 58.53 | 1,566,375 | +1.85(+3.26%) |
Oct 03, 2022 | 55.75 | 57.01 | 55.43 | 56.69 | 1,612,087 | +1.31(+2.37%) |
Sep 30, 2022 | 56.05 | 57.00 | 55.36 | 55.38 | 1,527,762 | -0.90(-1.60%) |
Sep 29, 2022 | 56.92 | 56.99 | 55.64 | 56.28 | 2,079,532 | -1.44(-2.49%) |
Sep 28, 2022 | 56.59 | 58.00 | 56.28 | 57.72 | 1,939,254 | +1.10(+1.95%) |
Sep 27, 2022 | 57.25 | 57.75 | 56.15 | 56.62 | 1,759,881 | +0.09(+0.16%) |
Sep 26, 2022 | 56.63 | 57.62 | 56.40 | 56.53 | 1,110,797 | -0.39(-0.68%) |
Sep 23, 2022 | 57.31 | 57.31 | 56.15 | 56.91 | 1,611,010 | -0.93(-1.61%) |
Sep 22, 2022 | 58.32 | 58.46 | 57.61 | 57.85 | 2,126,609 | -0.68(-1.17%) |
Sep 21, 2022 | 59.92 | 60.60 | 58.50 | 58.53 | 1,278,409 | -1.13(-1.90%) |
Sep 20, 2022 | 59.66 | 60.12 | 59.21 | 59.66 | 1,122,171 | -0.52(-0.86%) |
Sep 19, 2022 | 59.16 | 60.22 | 59.16 | 60.18 | 1,226,363 | +0.41(+0.68%) |
Sep 16, 2022 | 59.59 | 59.87 | 59.04 | 59.77 | 1,524,069 | -0.57(-0.95%) |
Sep 15, 2022 | 60.84 | 61.54 | 60.05 | 60.35 | 890,749 | -0.92(-1.50%) |
Sep 14, 2022 | 61.18 | 61.47 | 60.66 | 61.27 | 1,162,682 | +0.37(+0.60%) |
Sep 13, 2022 | 62.45 | 62.61 | 60.74 | 60.90 | 1,123,654 | -3.37(-5.24%) |
Sep 12, 2022 | 63.72 | 64.29 | 63.72 | 64.27 | 948,098 | +0.86(+1.36%) |
Sep 09, 2022 | 62.60 | 63.54 | 62.56 | 63.41 | 913,277 | +1.29(+2.07%) |
Sep 08, 2022 | 61.23 | 62.30 | 61.01 | 62.12 | 1,691,367 | +0.44(+0.71%) |
Sep 07, 2022 | 60.48 | 61.85 | 60.45 | 61.69 | 900,291 | +1.24(+2.05%) |
Sep 06, 2022 | 60.84 | 61.02 | 59.98 | 60.45 | 2,015,491 | -0.26(-0.42%) |
Sep 02, 2022 | 62.18 | 62.39 | 60.40 | 60.71 | 1,152,074 | -0.79(-1.29%) |
Sep 01, 2022 | 61.01 | 61.57 | 60.20 | 61.50 | 1,054,854 | -0.05(-0.08%) |
Aug 31, 2022 | 62.55 | 62.80 | 61.55 | 61.55 | 1,176,310 | -0.46(-0.74%) |
Aug 30, 2022 | 63.04 | 63.13 | 61.46 | 62.00 | 1,102,307 | -0.62(-1.00%) |
Aug 29, 2022 | 62.70 | 63.17 | 62.41 | 62.63 | 719,265 | -0.66(-1.05%) |
Aug 26, 2022 | 65.91 | 66.05 | 63.28 | 63.29 | 1,371,505 | -2.71(-4.10%) |
Aug 25, 2022 | 65.21 | 66.00 | 64.97 | 66.00 | 680,085 | +1.13(+1.74%) |
Aug 24, 2022 | 64.58 | 65.24 | 64.48 | 64.87 | 1,000,033 | +0.24(+0.37%) |
Aug 23, 2022 | 64.71 | 65.24 | 64.51 | 64.63 | 871,648 | -0.22(-0.34%) |
Aug 22, 2022 | 65.56 | 65.58 | 64.65 | 64.85 | 637,206 | -1.67(-2.52%) |
Aug 19, 2022 | 67.24 | 67.33 | 66.35 | 66.52 | 674,679 | -1.33(-1.96%) |
Aug 18, 2022 | 67.73 | 68.05 | 67.33 | 67.85 | 2,185,424 | +0.07(+0.10%) |
Aug 17, 2022 | 67.81 | 68.35 | 67.38 | 67.78 | 935,385 | -0.69(-1.01%) |
Aug 16, 2022 | 68.41 | 68.84 | 67.77 | 68.47 | 1,465,545 | -0.15(-0.22%) |
Aug 15, 2022 | 67.88 | 68.73 | 67.87 | 68.62 | 1,126,537 | +0.49(+0.71%) |
Aug 12, 2022 | 67.31 | 68.16 | 67.02 | 68.14 | 1,806,142 | +1.32(+1.97%) |
Aug 11, 2022 | 67.88 | 68.09 | 66.67 | 66.82 | 1,783,550 | -0.51(-0.75%) |
Aug 10, 2022 | 67.05 | 67.34 | 66.55 | 67.32 | 1,215,938 | +1.95(+2.99%) |
Aug 09, 2022 | 65.66 | 65.76 | 65.13 | 65.37 | 2,138,342 | -0.63(-0.96%) |
Aug 08, 2022 | 66.42 | 67.20 | 65.74 | 66.01 | 1,281,490 | -0.22(-0.33%) |
Aug 05, 2022 | 65.46 | 66.53 | 65.40 | 66.22 | 675,698 | -0.30(-0.45%) |
Aug 04, 2022 | 66.20 | 66.57 | 65.79 | 66.52 | 783,315 | +0.36(+0.54%) |
Aug 03, 2022 | 65.02 | 66.36 | 65.02 | 66.17 | 1,865,323 | +1.59(+2.46%) |
Aug 02, 2022 | 64.21 | 65.39 | 64.05 | 64.58 | 1,142,013 | -0.13(-0.20%) |