Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 56.59 | 57.44 | 56.57 | 57.26 | 7,244,417 | +0.19(+0.34%) |
Oct 28, 2022 | 55.86 | 57.16 | 55.79 | 57.07 | 3,253,935 | +1.07(+1.91%) |
Oct 27, 2022 | 55.87 | 56.55 | 55.77 | 56.00 | 3,713,430 | +0.49(+0.89%) |
Oct 26, 2022 | 55.41 | 55.83 | 55.15 | 55.51 | 4,164,566 | +0.10(+0.18%) |
Oct 25, 2022 | 54.11 | 55.46 | 54.04 | 55.41 | 7,189,608 | +1.36(+2.51%) |
Oct 24, 2022 | 53.38 | 54.16 | 53.27 | 54.05 | 4,593,215 | +1.26(+2.39%) |
Oct 21, 2022 | 52.57 | 52.93 | 51.92 | 52.79 | 4,128,475 | +0.15(+0.28%) |
Oct 20, 2022 | 53.04 | 53.43 | 52.62 | 52.64 | 3,476,340 | -0.33(-0.62%) |
Oct 19, 2022 | 53.24 | 53.81 | 52.59 | 52.97 | 3,996,065 | -0.73(-1.36%) |
Oct 18, 2022 | 53.40 | 53.96 | 53.14 | 53.70 | 4,442,243 | +1.04(+1.98%) |
Oct 17, 2022 | 51.63 | 52.86 | 51.42 | 52.66 | 5,473,797 | +1.79(+3.51%) |
Oct 14, 2022 | 53.35 | 53.52 | 50.84 | 50.87 | 4,537,519 | -1.84(-3.49%) |
Oct 13, 2022 | 51.77 | 52.92 | 51.17 | 52.71 | 4,848,586 | +0.02(+0.03%) |
Oct 12, 2022 | 53.01 | 53.26 | 52.69 | 52.69 | 3,200,433 | -0.49(-0.91%) |
Oct 11, 2022 | 52.58 | 53.44 | 52.30 | 53.18 | 3,958,635 | +0.65(+1.24%) |
Oct 10, 2022 | 53.41 | 53.88 | 52.50 | 52.53 | 3,446,635 | -0.62(-1.17%) |
Oct 07, 2022 | 53.31 | 53.78 | 52.83 | 53.15 | 3,588,928 | -0.45(-0.84%) |
Oct 06, 2022 | 54.55 | 54.86 | 53.33 | 53.60 | 4,226,834 | -0.92(-1.68%) |
Oct 05, 2022 | 54.61 | 54.81 | 53.50 | 54.52 | 3,665,321 | -0.69(-1.24%) |
Oct 04, 2022 | 54.77 | 55.95 | 54.53 | 55.20 | 4,222,735 | +0.96(+1.77%) |
Oct 03, 2022 | 53.90 | 54.61 | 52.86 | 54.24 | 4,675,913 | +0.93(+1.75%) |
Sep 30, 2022 | 53.46 | 53.67 | 52.83 | 53.31 | 6,137,256 | +0.46(+0.86%) |
Sep 29, 2022 | 54.59 | 54.65 | 52.55 | 52.85 | 5,304,034 | -2.21(-4.01%) |
Sep 28, 2022 | 54.68 | 55.33 | 53.91 | 55.06 | 9,275,840 | +0.80(+1.48%) |
Sep 27, 2022 | 55.76 | 56.04 | 54.19 | 54.26 | 7,545,296 | -1.29(-2.32%) |
Sep 26, 2022 | 56.09 | 56.27 | 55.04 | 55.54 | 5,499,109 | -0.83(-1.47%) |
Sep 23, 2022 | 56.54 | 56.92 | 55.66 | 56.37 | 4,997,061 | -0.63(-1.10%) |
Sep 22, 2022 | 57.00 | 57.33 | 56.66 | 57.00 | 5,552,954 | -0.04(-0.06%) |
Sep 21, 2022 | 57.73 | 58.22 | 57.02 | 57.04 | 5,444,164 | -0.50(-0.87%) |
Sep 20, 2022 | 57.87 | 57.90 | 57.09 | 57.54 | 4,804,560 | -0.80(-1.38%) |
Sep 19, 2022 | 58.31 | 58.48 | 57.77 | 58.34 | 4,877,451 | -0.31(-0.53%) |
Sep 16, 2022 | 57.77 | 58.84 | 57.56 | 58.65 | 13,788,358 | +0.80(+1.39%) |
Sep 15, 2022 | 59.80 | 60.14 | 57.80 | 57.85 | 8,270,493 | -1.81(-3.03%) |
Sep 14, 2022 | 60.19 | 60.42 | 59.29 | 59.66 | 5,474,986 | -0.46(-0.76%) |
Sep 13, 2022 | 60.75 | 61.08 | 59.98 | 60.11 | 4,615,834 | -1.54(-2.50%) |
Sep 12, 2022 | 61.33 | 61.87 | 61.02 | 61.65 | 4,160,463 | +0.74(+1.21%) |
Sep 09, 2022 | 60.56 | 61.11 | 60.20 | 60.91 | 4,543,956 | +0.39(+0.65%) |
Sep 08, 2022 | 61.74 | 62.16 | 60.36 | 60.52 | 8,991,665 | -1.74(-2.80%) |
Sep 07, 2022 | 61.74 | 62.43 | 61.64 | 62.26 | 2,918,755 | +0.47(+0.77%) |
Sep 06, 2022 | 62.02 | 62.43 | 61.43 | 61.79 | 4,287,561 | +0.05(+0.09%) |
Sep 02, 2022 | 62.70 | 62.84 | 61.62 | 61.74 | 2,810,660 | -0.69(-1.11%) |
Sep 01, 2022 | 61.99 | 62.47 | 61.59 | 62.43 | 3,811,533 | +0.16(+0.25%) |
Aug 31, 2022 | 62.93 | 63.22 | 62.07 | 62.27 | 5,596,063 | -0.40(-0.64%) |
Aug 30, 2022 | 63.66 | 63.92 | 62.54 | 62.68 | 4,389,392 | -0.93(-1.46%) |
Aug 29, 2022 | 63.25 | 64.24 | 63.16 | 63.60 | 4,081,467 | +0.07(+0.11%) |
Aug 26, 2022 | 64.53 | 64.69 | 63.51 | 63.53 | 3,642,041 | -1.01(-1.56%) |
Aug 25, 2022 | 64.45 | 64.64 | 64.09 | 64.54 | 2,834,131 | +0.35(+0.54%) |
Aug 24, 2022 | 64.17 | 64.50 | 64.10 | 64.19 | 3,357,632 | +0.03(+0.04%) |
Aug 23, 2022 | 65.16 | 65.24 | 63.72 | 64.17 | 4,890,980 | -1.07(-1.64%) |
Aug 22, 2022 | 65.89 | 66.08 | 65.18 | 65.24 | 4,353,628 | -1.02(-1.54%) |
Aug 19, 2022 | 66.22 | 66.57 | 66.00 | 66.26 | 4,597,686 | -0.07(-0.11%) |
Aug 18, 2022 | 66.96 | 67.09 | 66.10 | 66.33 | 3,114,218 | -0.54(-0.80%) |
Aug 17, 2022 | 66.74 | 67.20 | 66.38 | 66.87 | 3,609,764 | -0.11(-0.16%) |
Aug 16, 2022 | 67.56 | 67.99 | 66.79 | 66.98 | 5,202,727 | -0.95(-1.40%) |
Aug 15, 2022 | 67.79 | 68.26 | 67.59 | 67.93 | 3,381,771 | +0.07(+0.11%) |
Aug 12, 2022 | 67.46 | 67.95 | 67.21 | 67.86 | 3,613,947 | +0.74(+1.10%) |
Aug 11, 2022 | 67.39 | 67.75 | 66.90 | 67.12 | 3,190,470 | -0.25(-0.36%) |
Aug 10, 2022 | 67.48 | 67.57 | 66.73 | 67.37 | 3,537,170 | +0.53(+0.79%) |
Aug 09, 2022 | 66.76 | 66.98 | 66.61 | 66.84 | 2,835,953 | +0.26(+0.40%) |
Aug 08, 2022 | 66.34 | 69.12 | 66.28 | 66.58 | 2,258,044 | +0.45(+0.69%) |
Aug 05, 2022 | 65.52 | 66.15 | 65.03 | 66.12 | 2,761,480 | +0.26(+0.40%) |
Aug 04, 2022 | 66.39 | 66.49 | 65.46 | 65.86 | 3,383,263 | +0.43(+0.65%) |
Aug 03, 2022 | 66.34 | 66.81 | 65.39 | 65.43 | 4,097,778 | -0.73(-1.10%) |
Aug 02, 2022 | 66.88 | 67.30 | 66.13 | 66.16 | 2,954,485 | -0.79(-1.18%) |