Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 59.54 | 59.96 | 58.85 | 59.09 | 1,145,469 | -0.61(-1.03%) |
Oct 28, 2022 | 58.03 | 59.87 | 57.65 | 59.71 | 1,035,713 | +1.94(+3.36%) |
Oct 27, 2022 | 59.96 | 60.08 | 57.70 | 57.77 | 1,309,152 | -1.84(-3.09%) |
Oct 26, 2022 | 59.45 | 60.34 | 58.78 | 59.61 | 721,307 | +0.41(+0.69%) |
Oct 25, 2022 | 56.87 | 59.29 | 56.72 | 59.20 | 1,317,083 | +2.14(+3.76%) |
Oct 24, 2022 | 57.45 | 58.15 | 56.85 | 57.06 | 964,537 | -0.07(-0.12%) |
Oct 21, 2022 | 56.27 | 57.46 | 55.54 | 57.12 | 1,246,393 | +0.69(+1.23%) |
Oct 20, 2022 | 58.27 | 58.38 | 56.08 | 56.43 | 1,607,465 | -1.71(-2.93%) |
Oct 19, 2022 | 59.96 | 59.96 | 57.31 | 58.14 | 1,336,015 | -2.34(-3.87%) |
Oct 18, 2022 | 60.33 | 60.58 | 59.55 | 60.48 | 950,891 | +1.08(+1.82%) |
Oct 17, 2022 | 59.70 | 60.19 | 59.26 | 59.40 | 983,156 | +0.45(+0.76%) |
Oct 14, 2022 | 60.79 | 61.40 | 58.84 | 58.95 | 957,720 | -1.54(-2.55%) |
Oct 13, 2022 | 58.70 | 61.18 | 58.57 | 60.49 | 979,893 | +0.85(+1.42%) |
Oct 12, 2022 | 59.71 | 60.12 | 59.31 | 59.64 | 963,394 | +0.24(+0.41%) |
Oct 11, 2022 | 58.90 | 59.83 | 58.56 | 59.40 | 1,102,511 | +0.30(+0.51%) |
Oct 10, 2022 | 58.50 | 59.36 | 58.25 | 59.09 | 1,001,550 | +0.59(+1.02%) |
Oct 07, 2022 | 59.46 | 59.64 | 58.00 | 58.50 | 808,976 | -0.98(-1.66%) |
Oct 06, 2022 | 60.19 | 60.39 | 59.37 | 59.48 | 853,704 | -0.90(-1.49%) |
Oct 05, 2022 | 59.80 | 60.70 | 59.66 | 60.38 | 1,318,405 | +0.39(+0.65%) |
Oct 04, 2022 | 58.50 | 60.05 | 58.49 | 59.99 | 1,230,047 | +2.13(+3.67%) |
Oct 03, 2022 | 56.68 | 58.22 | 56.63 | 57.86 | 1,664,996 | +1.57(+2.79%) |
Sep 30, 2022 | 56.68 | 57.24 | 56.24 | 56.29 | 2,311,597 | -0.25(-0.45%) |
Sep 29, 2022 | 56.66 | 57.17 | 55.56 | 56.55 | 1,122,754 | -0.44(-0.77%) |
Sep 28, 2022 | 55.64 | 57.28 | 55.52 | 56.99 | 1,182,527 | +1.27(+2.27%) |
Sep 27, 2022 | 56.87 | 56.99 | 55.43 | 55.72 | 1,174,717 | -0.70(-1.24%) |
Sep 26, 2022 | 56.43 | 57.14 | 56.08 | 56.42 | 1,260,853 | -0.08(-0.14%) |
Sep 23, 2022 | 55.94 | 56.55 | 55.52 | 56.50 | 1,066,199 | +0.14(+0.24%) |
Sep 22, 2022 | 57.02 | 57.22 | 56.04 | 56.36 | 1,079,816 | -1.07(-1.87%) |
Sep 21, 2022 | 58.97 | 59.73 | 57.43 | 57.44 | 1,150,528 | -1.24(-2.11%) |
Sep 20, 2022 | 59.13 | 59.20 | 58.08 | 58.67 | 1,140,814 | -0.85(-1.43%) |
Sep 19, 2022 | 58.82 | 59.72 | 58.82 | 59.52 | 795,525 | +0.44(+0.74%) |
Sep 16, 2022 | 59.15 | 59.46 | 57.95 | 59.08 | 2,006,837 | -0.37(-0.62%) |
Sep 15, 2022 | 59.42 | 60.14 | 59.21 | 59.45 | 847,631 | +0.13(+0.21%) |
Sep 14, 2022 | 60.44 | 60.44 | 58.86 | 59.33 | 823,375 | -1.04(-1.73%) |
Sep 13, 2022 | 61.01 | 61.52 | 60.33 | 60.37 | 1,019,103 | -1.51(-2.43%) |
Sep 12, 2022 | 61.55 | 62.17 | 61.11 | 61.88 | 1,155,234 | +0.51(+0.84%) |
Sep 09, 2022 | 60.76 | 61.53 | 60.49 | 61.36 | 867,662 | +0.73(+1.20%) |
Sep 08, 2022 | 60.70 | 61.04 | 60.06 | 60.63 | 931,591 | -0.53(-0.87%) |
Sep 07, 2022 | 60.10 | 61.35 | 60.00 | 61.17 | 1,028,890 | +1.00(+1.66%) |
Sep 06, 2022 | 60.14 | 60.97 | 59.84 | 60.17 | 1,072,876 | +0.37(+0.62%) |
Sep 02, 2022 | 60.49 | 61.02 | 59.57 | 59.80 | 851,035 | -0.41(-0.68%) |
Sep 01, 2022 | 59.62 | 60.40 | 59.62 | 60.21 | 919,093 | +0.28(+0.47%) |
Aug 31, 2022 | 60.98 | 61.21 | 59.83 | 59.92 | 1,049,545 | -0.85(-1.41%) |
Aug 30, 2022 | 61.46 | 61.74 | 60.69 | 60.78 | 971,147 | -0.33(-0.54%) |
Aug 29, 2022 | 61.65 | 61.97 | 61.09 | 61.11 | 811,951 | -0.96(-1.55%) |
Aug 26, 2022 | 63.62 | 63.63 | 62.06 | 62.07 | 885,938 | -1.57(-2.47%) |
Aug 25, 2022 | 63.34 | 63.95 | 63.15 | 63.64 | 787,395 | +0.27(+0.43%) |
Aug 24, 2022 | 63.50 | 64.01 | 62.82 | 63.37 | 861,753 | -0.18(-0.29%) |
Aug 23, 2022 | 63.81 | 64.13 | 63.16 | 63.56 | 910,241 | -0.43(-0.67%) |
Aug 22, 2022 | 64.70 | 65.11 | 63.90 | 63.98 | 876,016 | -1.36(-2.08%) |
Aug 19, 2022 | 66.12 | 66.25 | 65.04 | 65.34 | 954,297 | -0.91(-1.38%) |
Aug 18, 2022 | 66.14 | 66.41 | 65.64 | 66.25 | 657,323 | +0.00(+0.00%) |
Aug 17, 2022 | 66.86 | 67.05 | 66.13 | 66.25 | 730,595 | -0.85(-1.27%) |
Aug 16, 2022 | 65.97 | 67.68 | 65.84 | 67.11 | 1,436,602 | +1.57(+2.40%) |
Aug 15, 2022 | 65.25 | 66.20 | 65.25 | 65.54 | 710,128 | +0.16(+0.24%) |
Aug 12, 2022 | 64.38 | 65.52 | 64.16 | 65.38 | 685,829 | +0.85(+1.32%) |
Aug 11, 2022 | 64.57 | 66.02 | 64.29 | 64.53 | 1,195,157 | -0.05(-0.08%) |
Aug 10, 2022 | 64.09 | 64.74 | 63.56 | 64.57 | 870,789 | +1.17(+1.85%) |
Aug 09, 2022 | 63.13 | 63.82 | 62.93 | 63.40 | 1,072,818 | +0.26(+0.42%) |
Aug 08, 2022 | 62.89 | 63.55 | 62.81 | 63.14 | 1,268,872 | +0.31(+0.49%) |
Aug 05, 2022 | 62.35 | 63.06 | 61.95 | 62.83 | 1,487,576 | -0.08(-0.12%) |
Aug 04, 2022 | 64.58 | 64.86 | 62.55 | 62.90 | 2,360,379 | -1.68(-2.60%) |
Aug 03, 2022 | 70.16 | 70.20 | 64.23 | 64.58 | 4,015,809 | -6.98(-9.76%) |
Aug 02, 2022 | 72.83 | 72.85 | 71.52 | 71.57 | 1,563,988 | -1.27(-1.75%) |