Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 55.11 | 55.11 | 54.12 | 54.30 | 3,708,394 | -0.83(-1.50%) |
Oct 28, 2022 | 53.92 | 55.28 | 53.63 | 55.12 | 2,280,003 | +1.26(+2.33%) |
Oct 27, 2022 | 53.46 | 54.79 | 53.32 | 53.87 | 3,368,453 | +0.67(+1.25%) |
Oct 26, 2022 | 53.37 | 53.70 | 52.97 | 53.20 | 3,253,498 | +0.14(+0.27%) |
Oct 25, 2022 | 52.15 | 53.21 | 52.11 | 53.06 | 2,270,623 | +1.08(+2.07%) |
Oct 24, 2022 | 52.20 | 52.75 | 51.38 | 51.98 | 4,455,536 | +0.18(+0.35%) |
Oct 21, 2022 | 51.54 | 52.28 | 50.89 | 51.80 | 2,541,030 | +0.44(+0.85%) |
Oct 20, 2022 | 52.88 | 52.88 | 51.14 | 51.36 | 2,816,435 | -1.58(-2.98%) |
Oct 19, 2022 | 53.14 | 53.51 | 52.42 | 52.94 | 1,593,475 | -0.89(-1.64%) |
Oct 18, 2022 | 53.48 | 54.03 | 53.31 | 53.83 | 1,783,443 | +1.14(+2.17%) |
Oct 17, 2022 | 52.21 | 53.28 | 52.21 | 52.69 | 1,948,534 | +1.23(+2.39%) |
Oct 14, 2022 | 52.41 | 52.71 | 51.25 | 51.46 | 2,340,194 | -0.43(-0.83%) |
Oct 13, 2022 | 50.19 | 52.27 | 49.88 | 51.89 | 2,312,334 | +1.10(+2.17%) |
Oct 12, 2022 | 52.72 | 52.72 | 50.74 | 50.78 | 2,074,271 | -1.96(-3.72%) |
Oct 11, 2022 | 52.48 | 53.27 | 52.24 | 52.74 | 2,036,931 | -0.02(-0.04%) |
Oct 10, 2022 | 52.71 | 53.56 | 52.66 | 52.76 | 2,218,774 | +0.14(+0.27%) |
Oct 07, 2022 | 53.87 | 53.93 | 52.38 | 52.62 | 2,794,520 | -1.24(-2.30%) |
Oct 06, 2022 | 55.84 | 55.84 | 53.78 | 53.86 | 3,287,722 | -1.85(-3.31%) |
Oct 05, 2022 | 57.01 | 57.01 | 55.49 | 55.70 | 2,221,562 | -1.95(-3.38%) |
Oct 04, 2022 | 57.08 | 57.95 | 56.73 | 57.66 | 1,816,311 | +0.69(+1.22%) |
Oct 03, 2022 | 56.50 | 57.54 | 55.70 | 56.96 | 2,145,898 | +1.53(+2.76%) |
Sep 30, 2022 | 57.27 | 57.43 | 55.24 | 55.43 | 3,898,428 | -1.42(-2.49%) |
Sep 29, 2022 | 59.10 | 59.26 | 56.73 | 56.85 | 1,834,039 | -2.55(-4.29%) |
Sep 28, 2022 | 59.54 | 59.75 | 58.44 | 59.40 | 2,665,977 | +0.63(+1.07%) |
Sep 27, 2022 | 60.91 | 60.91 | 58.57 | 58.77 | 2,276,012 | -1.68(-2.79%) |
Sep 26, 2022 | 61.94 | 62.03 | 60.05 | 60.45 | 1,926,808 | -1.66(-2.67%) |
Sep 23, 2022 | 62.17 | 62.41 | 61.29 | 62.11 | 1,244,321 | -0.49(-0.79%) |
Sep 22, 2022 | 62.38 | 63.01 | 62.01 | 62.60 | 1,489,419 | -0.11(-0.18%) |
Sep 21, 2022 | 63.89 | 64.52 | 62.72 | 62.72 | 1,515,758 | -0.81(-1.27%) |
Sep 20, 2022 | 63.56 | 63.77 | 62.71 | 63.53 | 1,986,453 | -0.43(-0.67%) |
Sep 19, 2022 | 63.42 | 64.01 | 63.14 | 63.96 | 1,015,653 | +0.34(+0.54%) |
Sep 16, 2022 | 63.36 | 63.95 | 63.26 | 63.61 | 2,918,999 | +0.19(+0.30%) |
Sep 15, 2022 | 65.06 | 65.06 | 63.40 | 63.42 | 1,915,239 | -1.95(-2.98%) |
Sep 14, 2022 | 64.59 | 65.58 | 64.59 | 65.37 | 1,567,651 | +0.62(+0.96%) |
Sep 13, 2022 | 66.35 | 66.49 | 64.51 | 64.76 | 1,333,294 | -2.08(-3.12%) |
Sep 12, 2022 | 66.62 | 67.06 | 66.29 | 66.84 | 1,810,647 | +0.36(+0.54%) |
Sep 09, 2022 | 66.30 | 66.71 | 65.79 | 66.48 | 1,276,137 | +0.32(+0.49%) |
Sep 08, 2022 | 66.18 | 66.67 | 65.77 | 66.15 | 1,262,483 | -0.20(-0.30%) |
Sep 07, 2022 | 64.57 | 66.49 | 64.56 | 66.35 | 1,610,839 | +2.24(+3.49%) |
Sep 06, 2022 | 64.02 | 65.17 | 64.02 | 64.12 | 2,076,673 | +0.22(+0.34%) |
Sep 02, 2022 | 64.72 | 65.43 | 63.64 | 63.90 | 2,782,226 | -0.49(-0.75%) |
Sep 01, 2022 | 63.86 | 64.70 | 63.55 | 64.38 | 2,567,087 | +0.53(+0.83%) |
Aug 31, 2022 | 64.45 | 64.69 | 63.80 | 63.86 | 1,671,406 | -0.54(-0.84%) |
Aug 30, 2022 | 65.49 | 65.71 | 64.14 | 64.39 | 1,362,497 | -1.26(-1.92%) |
Aug 29, 2022 | 64.76 | 66.01 | 64.20 | 65.65 | 2,531,925 | +0.64(+0.99%) |
Aug 26, 2022 | 66.03 | 66.08 | 64.82 | 65.01 | 1,609,718 | -0.83(-1.26%) |
Aug 25, 2022 | 65.62 | 65.86 | 65.16 | 65.84 | 1,899,489 | +0.28(+0.43%) |
Aug 24, 2022 | 65.69 | 65.74 | 64.98 | 65.56 | 1,777,753 | -0.01(-0.01%) |
Aug 23, 2022 | 66.14 | 66.14 | 65.10 | 65.57 | 2,139,689 | -0.69(-1.04%) |
Aug 22, 2022 | 66.83 | 67.05 | 66.11 | 66.26 | 1,692,224 | -0.81(-1.21%) |
Aug 19, 2022 | 66.60 | 67.31 | 66.57 | 67.07 | 1,705,996 | +0.40(+0.60%) |
Aug 18, 2022 | 66.60 | 66.81 | 66.39 | 66.67 | 1,986,991 | +0.09(+0.14%) |
Aug 17, 2022 | 66.35 | 67.10 | 66.31 | 66.58 | 2,122,855 | +0.15(+0.23%) |
Aug 16, 2022 | 66.20 | 66.88 | 66.17 | 66.43 | 1,758,439 | +0.14(+0.21%) |
Aug 15, 2022 | 65.91 | 66.34 | 65.55 | 66.28 | 1,058,929 | +0.42(+0.63%) |
Aug 12, 2022 | 65.41 | 65.87 | 65.29 | 65.87 | 1,809,634 | +0.94(+1.44%) |
Aug 11, 2022 | 64.92 | 65.46 | 64.39 | 64.93 | 2,174,747 | -0.08(-0.12%) |
Aug 10, 2022 | 65.22 | 65.29 | 64.42 | 65.01 | 2,217,876 | +0.07(+0.10%) |
Aug 09, 2022 | 64.77 | 65.21 | 64.60 | 64.94 | 1,876,451 | +0.45(+0.70%) |
Aug 08, 2022 | 64.13 | 64.88 | 64.13 | 64.49 | 2,118,095 | +0.57(+0.89%) |
Aug 05, 2022 | 64.76 | 64.90 | 63.53 | 63.92 | 2,154,747 | -0.95(-1.46%) |
Aug 04, 2022 | 65.09 | 65.68 | 64.82 | 64.87 | 1,090,619 | -0.26(-0.39%) |
Aug 03, 2022 | 64.48 | 65.23 | 63.34 | 65.12 | 1,442,582 | +0.41(+0.64%) |
Aug 02, 2022 | 65.30 | 65.76 | 64.65 | 64.71 | 2,439,180 | -0.12(-0.19%) |