Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 58.70 | 58.84 | 58.19 | 58.64 | 2,084,020 | -0.32(-0.54%) |
Oct 28, 2022 | 56.69 | 59.03 | 56.63 | 58.95 | 1,043,373 | +1.92(+3.37%) |
Oct 27, 2022 | 57.08 | 58.14 | 56.60 | 57.03 | 1,265,686 | -0.12(-0.21%) |
Oct 26, 2022 | 56.34 | 58.57 | 56.21 | 57.15 | 2,121,697 | +0.38(+0.66%) |
Oct 25, 2022 | 54.21 | 58.16 | 53.16 | 56.78 | 2,265,801 | +0.68(+1.22%) |
Oct 24, 2022 | 55.87 | 56.55 | 55.22 | 56.09 | 2,077,396 | +0.88(+1.59%) |
Oct 21, 2022 | 54.39 | 55.43 | 53.45 | 55.21 | 1,119,803 | +0.81(+1.49%) |
Oct 20, 2022 | 55.40 | 55.75 | 53.88 | 54.40 | 1,492,976 | -0.95(-1.72%) |
Oct 19, 2022 | 56.57 | 56.88 | 54.68 | 55.35 | 1,374,322 | -2.00(-3.48%) |
Oct 18, 2022 | 58.06 | 58.81 | 56.98 | 57.35 | 1,329,841 | +0.50(+0.89%) |
Oct 17, 2022 | 55.85 | 57.34 | 55.72 | 56.84 | 1,284,736 | +2.27(+4.15%) |
Oct 14, 2022 | 57.74 | 58.25 | 54.58 | 54.58 | 1,558,248 | -2.29(-4.02%) |
Oct 13, 2022 | 54.43 | 57.17 | 53.44 | 56.86 | 1,389,699 | +0.86(+1.54%) |
Oct 12, 2022 | 55.18 | 56.60 | 54.59 | 56.00 | 1,393,672 | +0.85(+1.54%) |
Oct 11, 2022 | 56.32 | 56.42 | 54.67 | 55.15 | 1,041,338 | -1.05(-1.87%) |
Oct 10, 2022 | 57.20 | 57.35 | 55.65 | 56.20 | 1,376,237 | -0.92(-1.61%) |
Oct 07, 2022 | 58.59 | 58.77 | 56.76 | 57.12 | 1,879,719 | -2.40(-4.04%) |
Oct 06, 2022 | 61.13 | 61.41 | 59.52 | 59.53 | 1,570,618 | -1.85(-3.01%) |
Oct 05, 2022 | 61.70 | 62.02 | 60.33 | 61.38 | 1,258,608 | -1.12(-1.79%) |
Oct 04, 2022 | 60.74 | 63.25 | 60.74 | 62.49 | 1,289,525 | +2.51(+4.19%) |
Oct 03, 2022 | 59.54 | 60.42 | 58.77 | 59.98 | 1,792,220 | +1.13(+1.92%) |
Sep 30, 2022 | 58.83 | 60.32 | 58.38 | 58.85 | 1,940,022 | -0.17(-0.28%) |
Sep 29, 2022 | 60.08 | 60.17 | 58.55 | 59.02 | 1,847,206 | -1.68(-2.77%) |
Sep 28, 2022 | 60.00 | 60.94 | 59.35 | 60.70 | 1,416,969 | +1.39(+2.33%) |
Sep 27, 2022 | 61.90 | 62.00 | 58.90 | 59.32 | 1,668,299 | -2.09(-3.40%) |
Sep 26, 2022 | 62.51 | 63.19 | 61.29 | 61.41 | 1,210,299 | -1.09(-1.74%) |
Sep 23, 2022 | 63.07 | 63.33 | 61.41 | 62.49 | 1,496,666 | -0.48(-0.77%) |
Sep 22, 2022 | 63.51 | 64.09 | 62.14 | 62.98 | 1,422,414 | -1.33(-2.06%) |
Sep 21, 2022 | 65.46 | 66.38 | 64.28 | 64.30 | 1,358,423 | -0.49(-0.76%) |
Sep 20, 2022 | 64.64 | 64.96 | 63.58 | 64.80 | 2,228,474 | -0.61(-0.94%) |
Sep 19, 2022 | 65.35 | 66.51 | 64.86 | 65.41 | 1,788,228 | -0.51(-0.78%) |
Sep 16, 2022 | 66.35 | 66.55 | 65.28 | 65.93 | 4,174,703 | -1.81(-2.67%) |
Sep 15, 2022 | 68.92 | 70.08 | 67.53 | 67.74 | 2,573,694 | -1.59(-2.30%) |
Sep 14, 2022 | 72.09 | 72.22 | 68.74 | 69.33 | 2,169,720 | -2.93(-4.05%) |
Sep 13, 2022 | 74.69 | 74.88 | 72.20 | 72.26 | 1,676,614 | -4.29(-5.61%) |
Sep 12, 2022 | 76.52 | 77.08 | 76.08 | 76.55 | 1,693,311 | +0.54(+0.72%) |
Sep 09, 2022 | 76.20 | 76.81 | 75.93 | 76.01 | 1,270,929 | +0.32(+0.42%) |
Sep 08, 2022 | 74.74 | 76.21 | 74.47 | 75.69 | 1,086,012 | +0.24(+0.31%) |
Sep 07, 2022 | 73.84 | 75.78 | 73.68 | 75.45 | 1,199,012 | +1.68(+2.28%) |
Sep 06, 2022 | 73.67 | 74.12 | 72.62 | 73.77 | 865,471 | +0.76(+1.04%) |
Sep 02, 2022 | 74.91 | 75.13 | 72.58 | 73.01 | 913,218 | -0.85(-1.15%) |
Sep 01, 2022 | 72.58 | 73.94 | 72.27 | 73.86 | 939,458 | +0.78(+1.07%) |
Aug 31, 2022 | 75.24 | 75.69 | 72.80 | 73.08 | 1,590,581 | -1.81(-2.42%) |
Aug 30, 2022 | 76.71 | 76.96 | 74.58 | 74.89 | 952,836 | -0.80(-1.06%) |
Aug 29, 2022 | 76.13 | 76.75 | 75.66 | 75.69 | 1,126,731 | -1.12(-1.46%) |
Aug 26, 2022 | 79.76 | 80.29 | 76.69 | 76.81 | 1,005,488 | -3.39(-4.23%) |
Aug 25, 2022 | 79.60 | 80.20 | 79.06 | 80.20 | 436,455 | +1.05(+1.32%) |
Aug 24, 2022 | 78.06 | 79.42 | 77.82 | 79.15 | 848,462 | +1.05(+1.35%) |
Aug 23, 2022 | 78.42 | 78.77 | 78.06 | 78.10 | 642,336 | -0.26(-0.33%) |
Aug 22, 2022 | 78.02 | 78.89 | 77.64 | 78.36 | 668,044 | -0.73(-0.92%) |
Aug 19, 2022 | 80.83 | 80.83 | 78.62 | 79.09 | 813,945 | -1.93(-2.38%) |
Aug 18, 2022 | 80.99 | 81.72 | 80.88 | 81.01 | 1,108,196 | -0.44(-0.55%) |
Aug 17, 2022 | 81.52 | 81.96 | 80.86 | 81.46 | 718,262 | -1.32(-1.60%) |
Aug 16, 2022 | 82.42 | 83.36 | 82.09 | 82.78 | 757,177 | -0.24(-0.29%) |
Aug 15, 2022 | 82.47 | 83.34 | 82.47 | 83.02 | 819,526 | +0.30(+0.36%) |
Aug 12, 2022 | 81.61 | 82.82 | 81.32 | 82.72 | 655,966 | +1.72(+2.12%) |
Aug 11, 2022 | 82.31 | 83.18 | 80.69 | 81.00 | 763,580 | -0.69(-0.85%) |
Aug 10, 2022 | 79.16 | 81.75 | 79.00 | 81.70 | 1,027,589 | +4.28(+5.53%) |
Aug 09, 2022 | 79.04 | 79.28 | 77.18 | 77.42 | 1,338,916 | -1.88(-2.37%) |
Aug 08, 2022 | 79.71 | 79.89 | 78.43 | 79.29 | 683,556 | +1.72(+2.22%) |
Aug 05, 2022 | 77.53 | 77.88 | 76.57 | 77.58 | 899,167 | -0.98(-1.25%) |
Aug 04, 2022 | 78.05 | 78.79 | 77.55 | 78.55 | 755,769 | +0.42(+0.54%) |
Aug 03, 2022 | 76.22 | 78.26 | 76.14 | 78.13 | 1,136,574 | +2.37(+3.13%) |
Aug 02, 2022 | 76.27 | 76.59 | 75.43 | 75.76 | 1,825,184 | -0.84(-1.10%) |