Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 53.17 | 54.69 | 52.89 | 53.76 | 1,929,758 | +0.20(+0.38%) |
Oct 28, 2022 | 52.31 | 53.68 | 52.06 | 53.55 | 2,520,447 | -1.27(-2.31%) |
Oct 27, 2022 | 55.37 | 56.65 | 54.30 | 54.82 | 1,954,447 | -2.03(-3.57%) |
Oct 26, 2022 | 55.43 | 57.94 | 55.31 | 56.85 | 4,212,610 | +1.45(+2.62%) |
Oct 25, 2022 | 56.04 | 57.46 | 55.17 | 55.40 | 2,964,324 | +1.01(+1.85%) |
Oct 24, 2022 | 53.74 | 55.32 | 51.31 | 54.40 | 6,110,888 | -5.94(-9.85%) |
Oct 21, 2022 | 58.68 | 60.65 | 58.45 | 60.34 | 3,921,829 | -2.18(-3.49%) |
Oct 20, 2022 | 62.22 | 65.01 | 60.92 | 62.52 | 3,605,294 | -2.27(-3.51%) |
Oct 19, 2022 | 66.46 | 67.16 | 64.61 | 64.80 | 1,329,893 | -3.52(-5.15%) |
Oct 18, 2022 | 70.25 | 70.72 | 67.50 | 68.31 | 1,274,380 | -0.47(-0.69%) |
Oct 17, 2022 | 67.31 | 70.26 | 67.31 | 68.79 | 1,523,114 | +2.48(+3.75%) |
Oct 14, 2022 | 68.35 | 68.84 | 65.55 | 66.30 | 1,484,601 | -2.48(-3.61%) |
Oct 13, 2022 | 66.01 | 69.44 | 65.51 | 68.79 | 1,228,347 | -0.70(-1.00%) |
Oct 12, 2022 | 69.87 | 71.12 | 69.13 | 69.48 | 1,204,267 | -0.96(-1.36%) |
Oct 11, 2022 | 71.20 | 71.52 | 69.18 | 70.44 | 1,710,046 | -2.20(-3.03%) |
Oct 10, 2022 | 74.68 | 74.80 | 72.48 | 72.64 | 1,145,569 | -2.76(-3.67%) |
Oct 07, 2022 | 76.01 | 76.55 | 74.79 | 75.41 | 893,017 | -1.72(-2.23%) |
Oct 06, 2022 | 77.43 | 78.77 | 77.03 | 77.13 | 1,172,257 | -0.30(-0.39%) |
Oct 05, 2022 | 77.47 | 79.04 | 76.63 | 77.43 | 815,030 | +0.18(+0.24%) |
Oct 04, 2022 | 75.49 | 78.43 | 75.09 | 77.24 | 1,314,722 | +3.34(+4.53%) |
Oct 03, 2022 | 72.61 | 74.49 | 72.52 | 73.90 | 1,118,229 | +0.83(+1.14%) |
Sep 30, 2022 | 72.79 | 74.19 | 72.63 | 73.07 | 1,260,829 | +0.41(+0.56%) |
Sep 29, 2022 | 72.85 | 73.50 | 71.92 | 72.66 | 1,658,118 | -2.77(-3.68%) |
Sep 28, 2022 | 73.75 | 75.84 | 73.56 | 75.44 | 1,380,959 | +0.08(+0.10%) |
Sep 27, 2022 | 75.88 | 77.36 | 74.89 | 75.36 | 959,105 | +0.09(+0.12%) |
Sep 26, 2022 | 75.35 | 76.46 | 75.19 | 75.27 | 1,211,084 | +0.32(+0.43%) |
Sep 23, 2022 | 75.24 | 75.46 | 73.71 | 74.95 | 1,467,176 | -1.35(-1.77%) |
Sep 22, 2022 | 77.21 | 78.41 | 76.31 | 76.31 | 1,081,777 | -0.78(-1.02%) |
Sep 21, 2022 | 78.26 | 79.12 | 76.54 | 77.09 | 1,656,364 | -4.08(-5.02%) |
Sep 20, 2022 | 80.67 | 82.19 | 80.45 | 81.17 | 1,060,425 | +1.14(+1.43%) |
Sep 19, 2022 | 78.66 | 80.08 | 78.16 | 80.03 | 971,263 | +0.09(+0.11%) |
Sep 16, 2022 | 81.05 | 81.29 | 79.40 | 79.94 | 2,290,743 | -1.44(-1.77%) |
Sep 15, 2022 | 82.11 | 82.72 | 81.15 | 81.38 | 1,353,545 | -1.18(-1.43%) |
Sep 14, 2022 | 83.72 | 84.28 | 81.85 | 82.56 | 1,983,587 | -1.90(-2.25%) |
Sep 13, 2022 | 84.30 | 85.86 | 83.90 | 84.46 | 1,823,333 | -0.07(-0.08%) |
Sep 12, 2022 | 84.58 | 85.09 | 83.65 | 84.53 | 1,244,375 | -0.03(-0.03%) |
Sep 09, 2022 | 83.99 | 85.66 | 83.67 | 84.56 | 934,223 | +1.92(+2.33%) |
Sep 08, 2022 | 81.52 | 82.75 | 80.32 | 82.64 | 1,649,525 | -1.66(-1.97%) |
Sep 07, 2022 | 83.02 | 84.53 | 82.85 | 84.30 | 1,162,238 | +0.42(+0.50%) |
Sep 06, 2022 | 85.24 | 86.23 | 83.79 | 83.88 | 982,904 | -1.67(-1.95%) |
Sep 02, 2022 | 86.56 | 86.94 | 85.30 | 85.56 | 1,238,901 | +0.38(+0.44%) |
Sep 01, 2022 | 85.48 | 86.50 | 84.51 | 85.18 | 1,629,221 | -0.37(-0.43%) |
Aug 31, 2022 | 87.49 | 88.72 | 85.36 | 85.55 | 1,815,907 | +1.86(+2.22%) |
Aug 30, 2022 | 84.07 | 85.00 | 82.85 | 83.69 | 1,331,091 | -0.58(-0.69%) |
Aug 29, 2022 | 85.61 | 86.82 | 84.11 | 84.27 | 1,086,727 | -2.42(-2.79%) |
Aug 26, 2022 | 92.22 | 92.60 | 86.45 | 86.68 | 2,143,874 | -2.04(-2.30%) |
Aug 25, 2022 | 87.46 | 89.44 | 86.45 | 88.72 | 1,754,905 | +3.84(+4.52%) |
Aug 24, 2022 | 82.93 | 86.51 | 82.83 | 84.88 | 872,811 | +0.62(+0.73%) |
Aug 23, 2022 | 83.35 | 84.69 | 82.60 | 84.27 | 1,446,382 | +1.76(+2.13%) |
Aug 22, 2022 | 82.62 | 84.22 | 82.33 | 82.51 | 2,271,430 | +0.98(+1.20%) |
Aug 19, 2022 | 82.22 | 82.60 | 81.08 | 81.52 | 1,600,100 | -1.36(-1.64%) |
Aug 18, 2022 | 91.26 | 91.43 | 81.82 | 82.88 | 3,428,610 | -5.27(-5.97%) |
Aug 17, 2022 | 88.68 | 89.49 | 87.87 | 88.15 | 1,468,411 | -1.54(-1.72%) |
Aug 16, 2022 | 87.59 | 90.02 | 87.59 | 89.69 | 1,593,790 | +0.72(+0.81%) |
Aug 15, 2022 | 87.14 | 89.29 | 86.86 | 88.97 | 1,049,319 | +0.53(+0.60%) |
Aug 12, 2022 | 85.90 | 88.58 | 85.90 | 88.44 | 1,165,678 | +0.35(+0.39%) |
Aug 11, 2022 | 88.02 | 89.77 | 87.42 | 88.09 | 983,071 | +1.64(+1.89%) |
Aug 10, 2022 | 84.60 | 86.60 | 84.60 | 86.45 | 1,183,498 | +0.42(+0.49%) |
Aug 09, 2022 | 85.66 | 86.75 | 85.23 | 86.03 | 987,632 | -0.08(-0.09%) |
Aug 08, 2022 | 85.64 | 87.17 | 85.21 | 86.11 | 1,253,714 | +0.46(+0.54%) |
Aug 05, 2022 | 84.13 | 85.86 | 84.03 | 85.64 | 1,308,146 | -0.02(-0.02%) |
Aug 04, 2022 | 86.16 | 86.89 | 84.32 | 85.66 | 1,776,622 | -1.45(-1.67%) |
Aug 03, 2022 | 87.20 | 87.90 | 85.39 | 87.12 | 2,268,142 | -0.09(-0.10%) |
Aug 02, 2022 | 84.70 | 88.45 | 83.67 | 87.20 | 2,162,529 | -0.90(-1.03%) |