Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 52.89 | 54.40 | 52.61 | 53.47 | 1,939,958 | +0.20(+0.38%) |
Oct 28, 2022 | 52.03 | 53.39 | 51.78 | 53.27 | 2,533,769 | -1.26(-2.31%) |
Oct 27, 2022 | 55.08 | 56.35 | 54.01 | 54.53 | 1,964,777 | -2.02(-3.57%) |
Oct 26, 2022 | 55.14 | 57.64 | 55.02 | 56.55 | 4,234,876 | +1.44(+2.62%) |
Oct 25, 2022 | 55.74 | 57.16 | 54.88 | 55.11 | 2,979,992 | +1.00(+1.85%) |
Oct 24, 2022 | 53.46 | 55.03 | 51.04 | 54.11 | 6,143,186 | -5.91(-9.85%) |
Oct 21, 2022 | 58.37 | 60.33 | 58.15 | 60.02 | 3,942,557 | -2.17(-3.49%) |
Oct 20, 2022 | 61.90 | 64.67 | 60.60 | 62.20 | 3,624,349 | -2.26(-3.51%) |
Oct 19, 2022 | 66.11 | 66.81 | 64.27 | 64.45 | 1,336,922 | -3.50(-5.15%) |
Oct 18, 2022 | 69.88 | 70.34 | 67.15 | 67.95 | 1,281,116 | -0.47(-0.69%) |
Oct 17, 2022 | 66.95 | 69.89 | 66.95 | 68.43 | 1,531,164 | +2.47(+3.75%) |
Oct 14, 2022 | 67.99 | 68.48 | 65.20 | 65.95 | 1,492,448 | -2.47(-3.61%) |
Oct 13, 2022 | 65.67 | 69.08 | 65.17 | 68.43 | 1,234,839 | -0.69(-1.00%) |
Oct 12, 2022 | 69.50 | 70.74 | 68.77 | 69.12 | 1,210,632 | -0.95(-1.36%) |
Oct 11, 2022 | 70.83 | 71.15 | 68.81 | 70.07 | 1,719,084 | -2.19(-3.03%) |
Oct 10, 2022 | 74.29 | 74.41 | 72.10 | 72.26 | 1,151,624 | -2.75(-3.67%) |
Oct 07, 2022 | 75.61 | 76.15 | 74.40 | 75.01 | 897,737 | -1.71(-2.23%) |
Oct 06, 2022 | 77.02 | 78.36 | 76.63 | 76.72 | 1,178,453 | -0.30(-0.39%) |
Oct 05, 2022 | 77.06 | 78.63 | 76.23 | 77.02 | 819,337 | +0.18(+0.24%) |
Oct 04, 2022 | 75.10 | 78.02 | 74.69 | 76.84 | 1,321,671 | +3.33(+4.53%) |
Oct 03, 2022 | 72.23 | 74.10 | 72.14 | 73.51 | 1,124,139 | +0.83(+1.14%) |
Sep 30, 2022 | 72.41 | 73.80 | 72.25 | 72.68 | 1,267,493 | +0.40(+0.56%) |
Sep 29, 2022 | 72.46 | 73.12 | 71.54 | 72.28 | 1,666,882 | -2.76(-3.68%) |
Sep 28, 2022 | 73.36 | 75.44 | 73.17 | 75.04 | 1,388,258 | +0.08(+0.10%) |
Sep 27, 2022 | 75.48 | 76.95 | 74.49 | 74.96 | 964,174 | +0.09(+0.12%) |
Sep 26, 2022 | 74.95 | 76.06 | 74.80 | 74.88 | 1,217,485 | +0.32(+0.43%) |
Sep 23, 2022 | 74.85 | 75.06 | 73.32 | 74.56 | 1,474,931 | -1.35(-1.77%) |
Sep 22, 2022 | 76.80 | 78.00 | 75.91 | 75.91 | 1,087,495 | -0.78(-1.02%) |
Sep 21, 2022 | 77.85 | 78.70 | 76.14 | 76.68 | 1,665,118 | -4.06(-5.02%) |
Sep 20, 2022 | 80.24 | 81.76 | 80.03 | 80.74 | 1,066,030 | +1.13(+1.43%) |
Sep 19, 2022 | 78.25 | 79.66 | 77.75 | 79.61 | 976,397 | +0.09(+0.11%) |
Sep 16, 2022 | 80.63 | 80.87 | 78.98 | 79.52 | 2,302,851 | -1.43(-1.77%) |
Sep 15, 2022 | 81.68 | 82.29 | 80.72 | 80.95 | 1,360,699 | -1.17(-1.43%) |
Sep 14, 2022 | 83.28 | 83.84 | 81.42 | 82.13 | 1,994,071 | -1.89(-2.25%) |
Sep 13, 2022 | 83.86 | 85.40 | 83.46 | 84.02 | 1,832,970 | -0.07(-0.08%) |
Sep 12, 2022 | 84.14 | 84.64 | 83.21 | 84.09 | 1,250,952 | -0.03(-0.03%) |
Sep 09, 2022 | 83.55 | 85.21 | 83.23 | 84.12 | 939,161 | +1.91(+2.33%) |
Sep 08, 2022 | 81.09 | 82.32 | 79.89 | 82.20 | 1,658,243 | -1.65(-1.97%) |
Sep 07, 2022 | 82.59 | 84.09 | 82.41 | 83.86 | 1,168,381 | +0.41(+0.50%) |
Sep 06, 2022 | 84.79 | 85.78 | 83.35 | 83.44 | 988,099 | -1.66(-1.95%) |
Sep 02, 2022 | 86.11 | 86.48 | 84.86 | 85.11 | 1,245,450 | +0.38(+0.44%) |
Sep 01, 2022 | 85.03 | 86.05 | 84.07 | 84.73 | 1,637,832 | -0.37(-0.43%) |
Aug 31, 2022 | 87.03 | 88.25 | 84.91 | 85.10 | 1,825,505 | +1.85(+2.22%) |
Aug 30, 2022 | 83.62 | 84.55 | 82.42 | 83.25 | 1,338,126 | -0.57(-0.69%) |
Aug 29, 2022 | 85.16 | 86.36 | 83.67 | 83.82 | 1,092,471 | -2.40(-2.79%) |
Aug 26, 2022 | 91.73 | 92.12 | 86.00 | 86.23 | 2,155,206 | -2.03(-2.30%) |
Aug 25, 2022 | 87.00 | 88.97 | 86.00 | 88.26 | 1,764,180 | +3.82(+4.52%) |
Aug 24, 2022 | 82.49 | 86.06 | 82.40 | 84.44 | 877,424 | +0.61(+0.73%) |
Aug 23, 2022 | 82.92 | 84.25 | 82.17 | 83.82 | 1,454,027 | +1.75(+2.13%) |
Aug 22, 2022 | 82.19 | 83.78 | 81.90 | 82.07 | 2,283,436 | +0.98(+1.20%) |
Aug 19, 2022 | 81.79 | 82.16 | 80.66 | 81.10 | 1,608,557 | -1.35(-1.64%) |
Aug 18, 2022 | 90.78 | 90.95 | 81.39 | 82.45 | 3,446,732 | -5.24(-5.97%) |
Aug 17, 2022 | 88.21 | 89.02 | 87.41 | 87.68 | 1,476,172 | -1.53(-1.72%) |
Aug 16, 2022 | 87.13 | 89.55 | 87.13 | 89.22 | 1,602,214 | +0.72(+0.81%) |
Aug 15, 2022 | 86.68 | 88.82 | 86.40 | 88.50 | 1,054,865 | +0.53(+0.60%) |
Aug 12, 2022 | 85.45 | 88.11 | 85.45 | 87.97 | 1,171,839 | +0.34(+0.39%) |
Aug 11, 2022 | 87.56 | 89.30 | 86.97 | 87.63 | 988,266 | +1.63(+1.89%) |
Aug 10, 2022 | 84.15 | 86.14 | 84.15 | 86.00 | 1,189,753 | +0.42(+0.49%) |
Aug 09, 2022 | 85.21 | 86.30 | 84.78 | 85.58 | 992,852 | -0.08(-0.09%) |
Aug 08, 2022 | 85.19 | 86.72 | 84.76 | 85.65 | 1,260,341 | +0.46(+0.54%) |
Aug 05, 2022 | 83.69 | 85.40 | 83.59 | 85.19 | 1,315,060 | -0.02(-0.02%) |
Aug 04, 2022 | 85.71 | 86.43 | 83.87 | 85.21 | 1,786,012 | -1.45(-1.67%) |
Aug 03, 2022 | 86.75 | 87.43 | 84.95 | 86.66 | 2,280,130 | -0.09(-0.10%) |
Aug 02, 2022 | 84.26 | 87.99 | 83.23 | 86.75 | 2,173,958 | -0.90(-1.03%) |