Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 54.69 | 55.06 | 54.69 | 54.77 | 11,202 | -0.24(-0.43%) |
Oct 28, 2022 | 53.96 | 55.03 | 53.96 | 55.01 | 65,177 | +1.16(+2.16%) |
Oct 27, 2022 | 54.08 | 54.48 | 53.84 | 53.85 | 17,071 | +0.12(+0.23%) |
Oct 26, 2022 | 53.64 | 54.09 | 53.53 | 53.72 | 23,651 | +0.26(+0.49%) |
Oct 25, 2022 | 52.67 | 53.51 | 52.67 | 53.46 | 18,425 | +0.74(+1.40%) |
Oct 24, 2022 | 52.74 | 52.85 | 52.24 | 52.73 | 31,585 | +0.62(+1.20%) |
Oct 21, 2022 | 50.93 | 52.12 | 50.93 | 52.10 | 18,051 | +1.27(+2.49%) |
Oct 20, 2022 | 51.67 | 51.91 | 50.74 | 50.84 | 40,378 | -0.72(-1.39%) |
Oct 19, 2022 | 51.98 | 52.09 | 51.26 | 51.56 | 20,835 | -0.63(-1.21%) |
Oct 18, 2022 | 52.39 | 52.58 | 51.82 | 52.19 | 9,782 | +0.63(+1.23%) |
Oct 17, 2022 | 51.44 | 51.89 | 51.44 | 51.56 | 15,413 | +0.78(+1.54%) |
Oct 14, 2022 | 51.77 | 52.12 | 50.68 | 50.77 | 32,880 | -0.69(-1.34%) |
Oct 13, 2022 | 49.28 | 51.65 | 49.21 | 51.46 | 26,506 | +1.61(+3.24%) |
Oct 12, 2022 | 50.19 | 50.37 | 49.85 | 49.85 | 21,385 | -0.37(-0.74%) |
Oct 11, 2022 | 50.19 | 50.84 | 49.99 | 50.22 | 754,380 | -0.05(-0.11%) |
Oct 10, 2022 | 50.66 | 50.83 | 50.06 | 50.28 | 17,163 | -0.15(-0.30%) |
Oct 07, 2022 | 51.25 | 51.25 | 50.30 | 50.42 | 13,052 | -1.10(-2.14%) |
Oct 06, 2022 | 52.27 | 52.30 | 51.44 | 51.53 | 425,909 | -0.88(-1.68%) |
Oct 05, 2022 | 52.29 | 52.72 | 51.83 | 52.41 | 30,889 | -0.46(-0.88%) |
Oct 04, 2022 | 51.92 | 52.87 | 51.78 | 52.87 | 75,527 | +1.63(+3.18%) |
Oct 03, 2022 | 50.59 | 51.41 | 50.27 | 51.24 | 22,239 | +1.35(+2.70%) |
Sep 30, 2022 | 50.93 | 50.93 | 49.81 | 49.90 | 95,006 | -0.69(-1.36%) |
Sep 29, 2022 | 51.37 | 51.37 | 50.34 | 50.58 | 31,180 | -1.13(-2.18%) |
Sep 28, 2022 | 51.14 | 51.91 | 50.92 | 51.71 | 22,118 | +0.99(+1.96%) |
Sep 27, 2022 | 51.62 | 51.69 | 50.62 | 50.71 | 36,241 | -0.43(-0.84%) |
Sep 26, 2022 | 51.86 | 51.90 | 50.84 | 51.14 | 62,431 | -0.83(-1.60%) |
Sep 23, 2022 | 52.57 | 52.57 | 51.44 | 51.97 | 19,159 | -1.14(-2.15%) |
Sep 22, 2022 | 53.61 | 53.61 | 53.05 | 53.11 | 64,416 | -0.45(-0.85%) |
Sep 21, 2022 | 54.50 | 54.83 | 53.47 | 53.57 | 18,537 | -0.73(-1.34%) |
Sep 20, 2022 | 54.58 | 54.72 | 53.91 | 54.29 | 14,443 | -0.87(-1.57%) |
Sep 19, 2022 | 54.32 | 55.16 | 54.32 | 55.16 | 21,049 | +0.42(+0.77%) |
Sep 16, 2022 | 54.57 | 54.74 | 54.36 | 54.74 | 16,213 | -0.22(-0.40%) |
Sep 15, 2022 | 55.26 | 55.39 | 54.91 | 54.95 | 15,556 | -0.52(-0.94%) |
Sep 14, 2022 | 55.62 | 55.78 | 55.22 | 55.48 | 28,662 | +0.00(+0.00%) |
Sep 13, 2022 | 56.50 | 56.54 | 55.33 | 55.47 | 36,478 | -1.88(-3.27%) |
Sep 12, 2022 | 57.11 | 57.53 | 57.11 | 57.35 | 19,781 | +0.52(+0.91%) |
Sep 09, 2022 | 56.67 | 57.00 | 56.44 | 56.84 | 23,651 | +0.54(+0.96%) |
Sep 08, 2022 | 55.96 | 56.34 | 55.73 | 56.30 | 36,291 | +0.13(+0.23%) |
Sep 07, 2022 | 55.03 | 56.18 | 55.03 | 56.16 | 24,421 | +1.06(+1.92%) |
Sep 06, 2022 | 55.56 | 55.59 | 54.96 | 55.10 | 21,275 | -0.27(-0.49%) |
Sep 02, 2022 | 56.22 | 56.50 | 55.21 | 55.38 | 11,128 | -0.42(-0.76%) |
Sep 01, 2022 | 55.33 | 55.80 | 55.03 | 55.80 | 9,046 | +0.29(+0.53%) |
Aug 31, 2022 | 55.97 | 56.01 | 55.51 | 55.51 | 22,201 | -0.39(-0.69%) |
Aug 30, 2022 | 56.58 | 56.58 | 55.79 | 55.89 | 24,298 | -0.67(-1.18%) |
Aug 29, 2022 | 56.31 | 56.86 | 56.10 | 56.56 | 14,688 | -0.11(-0.19%) |
Aug 26, 2022 | 58.06 | 58.06 | 56.66 | 56.67 | 44,266 | -1.32(-2.28%) |
Aug 25, 2022 | 57.65 | 57.99 | 57.52 | 57.99 | 15,500 | +0.53(+0.93%) |
Aug 24, 2022 | 57.41 | 57.51 | 57.18 | 57.46 | 11,243 | +0.13(+0.23%) |
Aug 23, 2022 | 57.44 | 57.50 | 57.24 | 57.33 | 14,039 | -0.08(-0.13%) |
Aug 22, 2022 | 57.80 | 57.80 | 57.25 | 57.40 | 9,352 | -0.87(-1.50%) |
Aug 19, 2022 | 58.41 | 58.47 | 58.10 | 58.28 | 8,127 | -0.25(-0.42%) |
Aug 18, 2022 | 58.50 | 58.61 | 58.30 | 58.52 | 22,364 | +0.16(+0.27%) |
Aug 17, 2022 | 58.33 | 58.58 | 58.26 | 58.36 | 12,046 | -0.26(-0.44%) |
Aug 16, 2022 | 58.20 | 58.79 | 58.20 | 58.62 | 19,774 | +0.34(+0.58%) |
Aug 15, 2022 | 57.85 | 58.28 | 57.73 | 58.28 | 10,243 | +0.20(+0.35%) |
Aug 12, 2022 | 57.54 | 58.08 | 57.54 | 58.08 | 18,402 | +0.75(+1.30%) |
Aug 11, 2022 | 57.33 | 57.74 | 57.30 | 57.34 | 24,623 | +0.31(+0.55%) |
Aug 10, 2022 | 56.94 | 57.08 | 56.85 | 57.02 | 32,060 | +0.70(+1.25%) |
Aug 09, 2022 | 56.29 | 56.35 | 56.15 | 56.32 | 6,795 | +0.24(+0.44%) |
Aug 08, 2022 | 56.13 | 56.38 | 55.99 | 56.08 | 11,204 | +0.26(+0.47%) |
Aug 05, 2022 | 55.49 | 55.81 | 55.49 | 55.81 | 24,519 | -0.07(-0.12%) |
Aug 04, 2022 | 56.15 | 56.16 | 55.84 | 55.88 | 25,314 | -0.24(-0.43%) |
Aug 03, 2022 | 55.97 | 56.23 | 55.58 | 56.12 | 34,357 | +0.27(+0.49%) |
Aug 02, 2022 | 56.37 | 56.37 | 55.79 | 55.85 | 7,393 | -0.44(-0.78%) |