Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 57.37 | 57.94 | 56.59 | 56.77 | 1,075,490 | -0.52(-0.91%) |
Oct 28, 2022 | 57.04 | 57.59 | 56.54 | 57.29 | 774,371 | +0.26(+0.45%) |
Oct 27, 2022 | 57.67 | 58.08 | 56.90 | 57.03 | 690,934 | -0.42(-0.74%) |
Oct 26, 2022 | 57.77 | 58.83 | 57.38 | 57.45 | 798,519 | -0.57(-0.98%) |
Oct 25, 2022 | 56.90 | 58.26 | 56.86 | 58.02 | 1,520,553 | +0.92(+1.62%) |
Oct 24, 2022 | 58.66 | 58.87 | 56.75 | 57.10 | 1,280,685 | -0.92(-1.59%) |
Oct 21, 2022 | 57.90 | 58.75 | 57.60 | 58.02 | 1,149,624 | -0.02(-0.03%) |
Oct 20, 2022 | 58.45 | 58.76 | 57.76 | 58.04 | 1,072,073 | -0.46(-0.79%) |
Oct 19, 2022 | 59.40 | 60.11 | 58.06 | 58.51 | 771,446 | -0.59(-1.00%) |
Oct 18, 2022 | 59.55 | 59.58 | 58.49 | 59.10 | 998,373 | +0.69(+1.18%) |
Oct 17, 2022 | 57.55 | 59.29 | 57.55 | 58.41 | 796,749 | +1.00(+1.75%) |
Oct 14, 2022 | 59.82 | 59.96 | 57.28 | 57.40 | 854,002 | -1.73(-2.93%) |
Oct 13, 2022 | 58.09 | 59.97 | 57.06 | 59.13 | 1,097,266 | -0.05(-0.08%) |
Oct 12, 2022 | 59.64 | 59.96 | 59.11 | 59.18 | 569,450 | -0.54(-0.91%) |
Oct 11, 2022 | 59.00 | 60.14 | 58.63 | 59.72 | 688,652 | +0.50(+0.85%) |
Oct 10, 2022 | 61.72 | 62.06 | 59.19 | 59.22 | 571,519 | -2.53(-4.09%) |
Oct 07, 2022 | 61.29 | 62.29 | 60.92 | 61.75 | 1,096,818 | +0.03(+0.05%) |
Oct 06, 2022 | 62.33 | 63.24 | 61.13 | 61.72 | 685,220 | -0.63(-1.01%) |
Oct 05, 2022 | 60.59 | 62.46 | 60.59 | 62.35 | 1,043,900 | +0.55(+0.89%) |
Oct 04, 2022 | 61.14 | 62.14 | 60.68 | 61.80 | 1,059,396 | +1.57(+2.61%) |
Oct 03, 2022 | 57.83 | 60.31 | 56.85 | 60.23 | 1,235,768 | +2.70(+4.70%) |
Sep 30, 2022 | 56.39 | 58.49 | 56.36 | 57.52 | 1,351,850 | +1.13(+2.01%) |
Sep 29, 2022 | 56.87 | 56.87 | 55.39 | 56.39 | 778,703 | -0.96(-1.68%) |
Sep 28, 2022 | 57.59 | 57.94 | 57.00 | 57.35 | 1,413,330 | -0.12(-0.21%) |
Sep 27, 2022 | 57.72 | 58.22 | 56.94 | 57.47 | 855,540 | +0.44(+0.78%) |
Sep 26, 2022 | 56.91 | 58.07 | 56.74 | 57.03 | 692,290 | +0.09(+0.16%) |
Sep 23, 2022 | 58.32 | 58.32 | 56.58 | 56.94 | 1,049,998 | -1.84(-3.13%) |
Sep 22, 2022 | 58.51 | 59.05 | 57.67 | 58.78 | 1,439,090 | +0.31(+0.54%) |
Sep 21, 2022 | 60.27 | 60.46 | 58.47 | 58.47 | 1,131,128 | -2.14(-3.54%) |
Sep 20, 2022 | 61.99 | 62.04 | 60.14 | 60.61 | 1,473,005 | -1.72(-2.76%) |
Sep 19, 2022 | 61.24 | 62.58 | 61.05 | 62.33 | 1,184,055 | +0.62(+1.00%) |
Sep 16, 2022 | 61.96 | 62.25 | 60.74 | 61.71 | 1,581,715 | -1.00(-1.60%) |
Sep 15, 2022 | 63.40 | 63.87 | 62.56 | 62.71 | 784,917 | -0.88(-1.39%) |
Sep 14, 2022 | 64.60 | 64.60 | 62.90 | 63.60 | 979,096 | -0.86(-1.33%) |
Sep 13, 2022 | 65.82 | 65.82 | 64.12 | 64.45 | 1,392,604 | -2.30(-3.45%) |
Sep 12, 2022 | 64.63 | 67.00 | 64.63 | 66.76 | 1,606,296 | +2.38(+3.70%) |
Sep 09, 2022 | 63.30 | 64.62 | 62.99 | 64.38 | 691,490 | +1.47(+2.33%) |
Sep 08, 2022 | 61.41 | 62.94 | 61.22 | 62.91 | 604,431 | +0.94(+1.52%) |
Sep 07, 2022 | 62.28 | 62.30 | 61.49 | 61.97 | 860,145 | -0.30(-0.49%) |
Sep 06, 2022 | 62.69 | 63.23 | 61.71 | 62.27 | 1,041,553 | -0.46(-0.74%) |
Sep 02, 2022 | 62.84 | 64.18 | 62.61 | 62.73 | 664,146 | +0.09(+0.14%) |
Sep 01, 2022 | 62.17 | 62.65 | 61.77 | 62.65 | 714,217 | +0.03(+0.05%) |
Aug 31, 2022 | 64.98 | 65.36 | 62.46 | 62.62 | 2,001,063 | -2.23(-3.44%) |
Aug 30, 2022 | 66.35 | 66.83 | 64.40 | 64.85 | 544,432 | -1.62(-2.44%) |
Aug 29, 2022 | 66.77 | 67.15 | 65.90 | 66.47 | 690,494 | -0.87(-1.29%) |
Aug 26, 2022 | 67.63 | 68.32 | 67.28 | 67.34 | 591,023 | -0.30(-0.44%) |
Aug 25, 2022 | 67.55 | 67.84 | 67.06 | 67.63 | 519,039 | +0.48(+0.72%) |
Aug 24, 2022 | 66.36 | 67.27 | 66.28 | 67.15 | 580,880 | +0.62(+0.93%) |
Aug 23, 2022 | 66.98 | 67.42 | 66.19 | 66.53 | 649,060 | -0.26(-0.38%) |
Aug 22, 2022 | 66.76 | 67.47 | 66.37 | 66.78 | 456,467 | -0.91(-1.35%) |
Aug 19, 2022 | 67.32 | 67.91 | 67.12 | 67.70 | 607,042 | -0.35(-0.52%) |
Aug 18, 2022 | 68.28 | 68.89 | 67.61 | 68.05 | 682,671 | -0.66(-0.96%) |
Aug 17, 2022 | 68.34 | 69.06 | 67.44 | 68.71 | 1,324,705 | +0.19(+0.27%) |
Aug 16, 2022 | 67.18 | 68.53 | 65.71 | 68.53 | 915,504 | +1.14(+1.69%) |
Aug 15, 2022 | 66.46 | 67.74 | 66.42 | 67.38 | 763,171 | +0.53(+0.79%) |
Aug 12, 2022 | 66.89 | 67.57 | 66.14 | 66.85 | 1,288,265 | -0.13(-0.19%) |
Aug 11, 2022 | 68.83 | 69.33 | 66.64 | 66.98 | 1,866,495 | -1.35(-1.97%) |
Aug 10, 2022 | 65.88 | 68.55 | 65.78 | 68.33 | 8,173,531 | +3.23(+4.97%) |
Aug 09, 2022 | 64.95 | 65.55 | 62.83 | 65.09 | 2,976,139 | +0.42(+0.65%) |
Aug 08, 2022 | 62.49 | 65.18 | 62.30 | 64.67 | 823,403 | +2.83(+4.58%) |
Aug 05, 2022 | 64.56 | 65.14 | 61.48 | 61.84 | 1,352,990 | -3.83(-5.84%) |
Aug 04, 2022 | 65.60 | 66.09 | 65.18 | 65.67 | 1,025,310 | +0.19(+0.29%) |
Aug 03, 2022 | 65.28 | 66.19 | 64.93 | 65.49 | 974,106 | +0.25(+0.38%) |
Aug 02, 2022 | 65.92 | 66.83 | 65.15 | 65.24 | 979,315 | -1.18(-1.78%) |