Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 57.89 | 58.28 | 57.87 | 58.01 | 26,279 | -0.26(-0.45%) |
Oct 28, 2022 | 57.12 | 58.27 | 57.12 | 58.27 | 36,392 | +1.41(+2.47%) |
Oct 27, 2022 | 57.16 | 57.50 | 56.81 | 56.86 | 46,051 | +0.00(+0.00%) |
Oct 26, 2022 | 56.66 | 57.28 | 56.66 | 56.86 | 35,283 | +0.20(+0.36%) |
Oct 25, 2022 | 55.99 | 56.68 | 55.99 | 56.66 | 32,563 | +0.59(+1.05%) |
Oct 24, 2022 | 55.67 | 56.17 | 55.51 | 56.07 | 26,033 | +0.74(+1.34%) |
Oct 21, 2022 | 54.09 | 55.42 | 54.09 | 55.33 | 25,851 | +1.19(+2.19%) |
Oct 20, 2022 | 54.71 | 55.04 | 54.05 | 54.14 | 45,210 | -0.50(-0.92%) |
Oct 19, 2022 | 54.79 | 55.07 | 54.34 | 54.65 | 59,836 | -0.38(-0.68%) |
Oct 18, 2022 | 55.30 | 55.35 | 54.61 | 55.02 | 31,509 | +0.63(+1.15%) |
Oct 17, 2022 | 54.20 | 54.61 | 54.20 | 54.39 | 23,829 | +0.94(+1.76%) |
Oct 14, 2022 | 54.65 | 54.65 | 53.38 | 53.45 | 51,545 | -0.92(-1.70%) |
Oct 13, 2022 | 52.09 | 54.55 | 51.98 | 54.38 | 50,062 | +1.47(+2.78%) |
Oct 12, 2022 | 53.09 | 53.29 | 52.90 | 52.90 | 54,158 | -0.15(-0.28%) |
Oct 11, 2022 | 52.84 | 53.63 | 52.77 | 53.05 | 22,329 | -0.07(-0.12%) |
Oct 10, 2022 | 53.53 | 53.63 | 52.87 | 53.12 | 15,378 | -0.23(-0.43%) |
Oct 07, 2022 | 54.02 | 54.02 | 53.09 | 53.35 | 31,709 | -1.10(-2.01%) |
Oct 06, 2022 | 54.97 | 54.99 | 54.36 | 54.44 | 28,623 | -0.63(-1.14%) |
Oct 05, 2022 | 54.71 | 55.31 | 54.39 | 55.07 | 73,916 | -0.09(-0.16%) |
Oct 04, 2022 | 54.34 | 55.15 | 54.34 | 55.15 | 161,943 | +1.51(+2.82%) |
Oct 03, 2022 | 52.90 | 53.80 | 52.85 | 53.64 | 37,605 | +1.45(+2.78%) |
Sep 30, 2022 | 52.88 | 53.14 | 52.17 | 52.19 | 37,621 | -0.73(-1.38%) |
Sep 29, 2022 | 53.49 | 53.49 | 52.61 | 52.92 | 48,241 | -0.87(-1.61%) |
Sep 28, 2022 | 53.13 | 54.07 | 52.90 | 53.79 | 173,516 | +0.96(+1.82%) |
Sep 27, 2022 | 53.57 | 53.64 | 52.64 | 52.83 | 22,569 | -0.31(-0.58%) |
Sep 26, 2022 | 53.56 | 53.89 | 52.92 | 53.13 | 44,751 | -0.69(-1.29%) |
Sep 23, 2022 | 54.33 | 54.33 | 53.21 | 53.83 | 37,073 | -1.08(-1.97%) |
Sep 22, 2022 | 55.26 | 55.26 | 54.89 | 54.91 | 24,749 | -0.29(-0.52%) |
Sep 21, 2022 | 56.31 | 56.49 | 55.20 | 55.20 | 17,541 | -0.72(-1.29%) |
Sep 20, 2022 | 56.19 | 56.19 | 55.56 | 55.92 | 36,734 | -0.63(-1.11%) |
Sep 19, 2022 | 55.69 | 56.56 | 55.69 | 56.55 | 29,772 | +0.30(+0.53%) |
Sep 16, 2022 | 56.03 | 56.25 | 55.79 | 56.25 | 35,801 | -0.21(-0.37%) |
Sep 15, 2022 | 56.75 | 57.02 | 56.33 | 56.46 | 236,244 | -0.48(-0.84%) |
Sep 14, 2022 | 56.99 | 57.20 | 56.68 | 56.94 | 43,231 | +0.12(+0.22%) |
Sep 13, 2022 | 57.96 | 58.01 | 56.58 | 56.82 | 29,425 | -2.02(-3.43%) |
Sep 12, 2022 | 58.66 | 59.06 | 58.66 | 58.84 | 31,090 | +0.49(+0.84%) |
Sep 09, 2022 | 57.88 | 58.46 | 57.88 | 58.35 | 28,275 | +0.72(+1.25%) |
Sep 08, 2022 | 57.01 | 57.64 | 56.94 | 57.63 | 27,992 | +0.38(+0.67%) |
Sep 07, 2022 | 56.33 | 57.31 | 56.33 | 57.25 | 102,040 | +0.74(+1.31%) |
Sep 06, 2022 | 56.91 | 56.95 | 56.36 | 56.51 | 32,798 | -0.16(-0.29%) |
Sep 02, 2022 | 57.70 | 57.86 | 56.48 | 56.68 | 30,517 | -0.43(-0.76%) |
Sep 01, 2022 | 56.65 | 57.11 | 56.42 | 57.11 | 20,311 | +0.18(+0.32%) |
Aug 31, 2022 | 57.41 | 57.49 | 56.92 | 56.92 | 27,259 | -0.42(-0.74%) |
Aug 30, 2022 | 58.10 | 58.10 | 57.18 | 57.35 | 31,967 | -0.68(-1.17%) |
Aug 29, 2022 | 58.00 | 58.40 | 57.92 | 58.03 | 58,307 | -0.26(-0.44%) |
Aug 26, 2022 | 59.89 | 59.89 | 58.28 | 58.29 | 20,884 | -1.53(-2.56%) |
Aug 25, 2022 | 59.34 | 59.82 | 59.33 | 59.82 | 18,431 | +0.68(+1.14%) |
Aug 24, 2022 | 59.02 | 59.24 | 58.93 | 59.14 | 25,342 | +0.08(+0.13%) |
Aug 23, 2022 | 59.16 | 59.31 | 58.96 | 59.07 | 22,995 | -0.08(-0.13%) |
Aug 22, 2022 | 59.56 | 59.56 | 59.01 | 59.14 | 58,633 | -0.94(-1.56%) |
Aug 19, 2022 | 60.29 | 60.29 | 59.95 | 60.08 | 23,014 | -0.40(-0.66%) |
Aug 18, 2022 | 60.42 | 60.56 | 60.25 | 60.48 | 34,376 | +0.18(+0.30%) |
Aug 17, 2022 | 60.18 | 60.48 | 60.16 | 60.30 | 12,802 | -0.23(-0.38%) |
Aug 16, 2022 | 60.19 | 60.71 | 60.19 | 60.53 | 33,194 | +0.25(+0.41%) |
Aug 15, 2022 | 59.80 | 60.32 | 59.75 | 60.28 | 107,359 | +0.13(+0.22%) |
Aug 12, 2022 | 59.57 | 60.17 | 59.47 | 60.15 | 50,163 | +0.80(+1.35%) |
Aug 11, 2022 | 59.46 | 59.70 | 59.34 | 59.34 | 28,242 | +0.25(+0.42%) |
Aug 10, 2022 | 58.92 | 59.14 | 58.87 | 59.10 | 51,062 | +0.87(+1.50%) |
Aug 09, 2022 | 58.20 | 58.36 | 58.07 | 58.23 | 31,212 | +0.08(+0.13%) |
Aug 08, 2022 | 58.28 | 58.48 | 58.02 | 58.15 | 15,648 | +0.11(+0.20%) |
Aug 05, 2022 | 57.54 | 58.08 | 57.54 | 58.03 | 12,669 | +0.10(+0.17%) |
Aug 04, 2022 | 58.31 | 58.31 | 57.89 | 57.94 | 16,384 | -0.37(-0.64%) |
Aug 03, 2022 | 58.14 | 58.46 | 57.95 | 58.31 | 44,157 | +0.42(+0.73%) |
Aug 02, 2022 | 58.12 | 58.49 | 57.88 | 57.89 | 20,030 | -0.51(-0.87%) |