Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 59.16 | 59.33 | 59.04 | 59.11 | 4,774 | -0.51(-0.86%) |
Oct 28, 2022 | 58.98 | 59.62 | 58.98 | 59.62 | 5,030 | +0.59(+1.00%) |
Oct 27, 2022 | 59.47 | 59.53 | 59.03 | 59.03 | 4,178 | -0.07(-0.12%) |
Oct 26, 2022 | 58.88 | 59.72 | 58.84 | 59.10 | 9,722 | +0.22(+0.38%) |
Oct 25, 2022 | 58.00 | 58.91 | 58.00 | 58.88 | 11,769 | +0.98(+1.70%) |
Oct 24, 2022 | 57.66 | 57.90 | 57.14 | 57.90 | 5,160 | +0.20(+0.35%) |
Oct 21, 2022 | 56.64 | 57.90 | 56.64 | 57.69 | 4,363 | +0.97(+1.71%) |
Oct 20, 2022 | 56.75 | 57.35 | 56.54 | 56.72 | 3,882 | -0.09(-0.17%) |
Oct 19, 2022 | 57.05 | 57.29 | 56.62 | 56.82 | 14,180 | -0.66(-1.15%) |
Oct 18, 2022 | 57.71 | 57.71 | 57.25 | 57.48 | 6,999 | +0.34(+0.59%) |
Oct 17, 2022 | 56.66 | 57.44 | 56.66 | 57.14 | 4,762 | +1.36(+2.43%) |
Oct 14, 2022 | 57.02 | 57.02 | 55.78 | 55.78 | 1,500 | -1.05(-1.85%) |
Oct 13, 2022 | 55.00 | 56.87 | 54.89 | 56.84 | 10,626 | +1.70(+3.09%) |
Oct 12, 2022 | 55.55 | 55.55 | 55.12 | 55.13 | 6,076 | -0.07(-0.13%) |
Oct 11, 2022 | 55.16 | 55.57 | 54.97 | 55.20 | 8,669 | +0.26(+0.48%) |
Oct 10, 2022 | 56.03 | 56.03 | 54.90 | 54.94 | 10,603 | -0.97(-1.74%) |
Oct 07, 2022 | 56.75 | 56.75 | 55.44 | 55.91 | 17,365 | -1.29(-2.26%) |
Oct 06, 2022 | 57.55 | 57.55 | 57.17 | 57.21 | 3,832 | -0.32(-0.55%) |
Oct 05, 2022 | 57.09 | 57.72 | 56.83 | 57.52 | 7,355 | -0.29(-0.49%) |
Oct 04, 2022 | 56.88 | 57.97 | 56.88 | 57.81 | 24,839 | +1.47(+2.60%) |
Oct 03, 2022 | 55.51 | 56.46 | 55.48 | 56.34 | 34,209 | +0.66(+1.19%) |
Sep 30, 2022 | 55.94 | 56.60 | 55.68 | 55.68 | 18,872 | -0.27(-0.47%) |
Sep 29, 2022 | 56.55 | 56.55 | 55.71 | 55.94 | 5,901 | -2.32(-3.99%) |
Sep 28, 2022 | 56.91 | 58.27 | 56.91 | 58.27 | 28,580 | +0.87(+1.52%) |
Sep 27, 2022 | 58.01 | 58.05 | 57.12 | 57.39 | 15,126 | +0.02(+0.03%) |
Sep 26, 2022 | 57.69 | 58.17 | 57.33 | 57.38 | 11,945 | -0.32(-0.55%) |
Sep 23, 2022 | 58.23 | 58.23 | 57.21 | 57.69 | 48,425 | -1.16(-1.96%) |
Sep 22, 2022 | 59.29 | 59.29 | 58.59 | 58.85 | 6,493 | -0.82(-1.37%) |
Sep 21, 2022 | 60.24 | 60.35 | 59.35 | 59.67 | 9,622 | -0.60(-1.00%) |
Sep 20, 2022 | 60.44 | 60.56 | 59.93 | 60.27 | 2,506 | -0.80(-1.31%) |
Sep 19, 2022 | 60.18 | 61.12 | 60.18 | 61.07 | 5,314 | +0.33(+0.54%) |
Sep 16, 2022 | 60.73 | 60.79 | 60.13 | 60.74 | 3,054 | -0.41(-0.67%) |
Sep 15, 2022 | 61.38 | 61.38 | 60.90 | 61.15 | 2,235 | -0.59(-0.95%) |
Sep 14, 2022 | 61.87 | 61.95 | 61.73 | 61.74 | 2,700 | -0.19(-0.31%) |
Sep 13, 2022 | 62.92 | 62.92 | 61.91 | 61.93 | 8,894 | -2.45(-3.80%) |
Sep 12, 2022 | 64.03 | 64.58 | 64.03 | 64.38 | 11,842 | +0.87(+1.38%) |
Sep 09, 2022 | 62.45 | 63.50 | 62.45 | 63.50 | 22,436 | +1.34(+2.16%) |
Sep 08, 2022 | 61.68 | 62.16 | 61.68 | 62.16 | 2,646 | +0.21(+0.33%) |
Sep 07, 2022 | 61.31 | 62.13 | 61.08 | 61.96 | 6,882 | -0.00(-0.01%) |
Sep 06, 2022 | 62.47 | 62.47 | 61.72 | 61.96 | 38,039 | -1.35(-2.14%) |
Sep 02, 2022 | 64.11 | 64.19 | 63.02 | 63.31 | 2,054 | -0.37(-0.59%) |
Sep 01, 2022 | 63.32 | 63.86 | 62.75 | 63.69 | 24,394 | -0.76(-1.18%) |
Aug 31, 2022 | 64.95 | 65.03 | 64.45 | 64.45 | 10,616 | -0.18(-0.29%) |
Aug 30, 2022 | 65.23 | 65.23 | 64.16 | 64.63 | 4,596 | -0.22(-0.34%) |
Aug 29, 2022 | 65.17 | 65.45 | 64.85 | 64.85 | 29,832 | -1.11(-1.68%) |
Aug 26, 2022 | 67.33 | 67.33 | 65.79 | 65.96 | 8,598 | -1.61(-2.38%) |
Aug 25, 2022 | 67.03 | 67.58 | 67.03 | 67.57 | 3,550 | +0.12(+0.17%) |
Aug 24, 2022 | 66.96 | 67.58 | 66.96 | 67.45 | 5,247 | +0.85(+1.27%) |
Aug 23, 2022 | 66.62 | 66.75 | 66.41 | 66.60 | 6,778 | +0.72(+1.09%) |
Aug 22, 2022 | 66.08 | 66.23 | 63.67 | 65.88 | 10,465 | -1.19(-1.77%) |
Aug 19, 2022 | 67.71 | 67.71 | 66.94 | 67.07 | 16,909 | -1.18(-1.73%) |
Aug 18, 2022 | 67.99 | 68.44 | 67.91 | 68.25 | 2,262 | +0.96(+1.43%) |
Aug 17, 2022 | 67.53 | 67.53 | 66.92 | 67.29 | 3,464 | -0.72(-1.06%) |
Aug 16, 2022 | 67.92 | 68.12 | 67.57 | 68.01 | 5,071 | +0.11(+0.17%) |
Aug 15, 2022 | 67.34 | 68.07 | 67.34 | 67.90 | 2,433 | -0.44(-0.65%) |
Aug 12, 2022 | 67.51 | 68.34 | 67.51 | 68.34 | 23,095 | +1.20(+1.78%) |
Aug 11, 2022 | 67.98 | 67.99 | 67.15 | 67.15 | 8,390 | -0.23(-0.35%) |
Aug 10, 2022 | 66.41 | 67.38 | 66.41 | 67.38 | 22,289 | +2.82(+4.36%) |
Aug 09, 2022 | 65.03 | 65.03 | 64.43 | 64.56 | 4,882 | -0.34(-0.52%) |
Aug 08, 2022 | 64.69 | 65.16 | 64.69 | 64.90 | 9,206 | +1.48(+2.33%) |
Aug 05, 2022 | 62.98 | 63.55 | 62.98 | 63.43 | 3,613 | -0.16(-0.24%) |
Aug 04, 2022 | 63.22 | 63.58 | 63.18 | 63.58 | 2,131 | +0.54(+0.86%) |
Aug 03, 2022 | 62.55 | 63.09 | 62.47 | 63.04 | 6,803 | +1.07(+1.72%) |
Aug 02, 2022 | 62.07 | 62.37 | 61.63 | 61.97 | 4,720 | -0.34(-0.55%) |