Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 56.41 | 56.57 | 55.49 | 56.28 | 1,739,424 | -0.69(-1.21%) |
Oct 28, 2022 | 55.35 | 57.05 | 55.11 | 56.97 | 2,574,860 | +1.48(+2.67%) |
Oct 27, 2022 | 55.52 | 56.67 | 55.14 | 55.49 | 2,150,324 | +0.12(+0.22%) |
Oct 26, 2022 | 55.33 | 56.29 | 55.12 | 55.37 | 2,502,565 | -0.42(-0.75%) |
Oct 25, 2022 | 53.64 | 56.17 | 53.55 | 55.79 | 4,216,117 | +2.69(+5.07%) |
Oct 24, 2022 | 52.62 | 53.35 | 52.11 | 53.10 | 2,879,225 | +0.79(+1.51%) |
Oct 21, 2022 | 50.50 | 52.50 | 50.28 | 52.31 | 5,573,172 | +1.56(+3.07%) |
Oct 20, 2022 | 51.61 | 52.70 | 50.62 | 50.75 | 2,966,365 | -0.96(-1.86%) |
Oct 19, 2022 | 53.69 | 53.83 | 51.21 | 51.71 | 3,312,407 | -2.86(-5.24%) |
Oct 18, 2022 | 54.26 | 54.93 | 53.71 | 54.57 | 3,251,139 | +1.48(+2.79%) |
Oct 17, 2022 | 53.05 | 53.78 | 52.67 | 53.09 | 1,632,365 | +1.17(+2.25%) |
Oct 14, 2022 | 54.24 | 54.45 | 51.76 | 51.92 | 2,494,932 | -1.85(-3.44%) |
Oct 13, 2022 | 52.13 | 54.23 | 50.68 | 53.77 | 4,636,449 | -0.02(-0.04%) |
Oct 12, 2022 | 54.69 | 54.93 | 53.76 | 53.79 | 2,558,130 | -1.01(-1.84%) |
Oct 11, 2022 | 54.56 | 55.81 | 54.14 | 54.80 | 1,814,263 | +0.01(+0.02%) |
Oct 10, 2022 | 54.90 | 55.29 | 54.20 | 54.79 | 1,488,595 | -0.01(-0.02%) |
Oct 07, 2022 | 55.48 | 55.67 | 54.36 | 54.80 | 1,748,447 | -1.47(-2.61%) |
Oct 06, 2022 | 55.66 | 56.69 | 55.59 | 56.27 | 2,777,638 | +0.25(+0.45%) |
Oct 05, 2022 | 55.59 | 56.38 | 55.29 | 56.02 | 2,499,050 | -0.57(-1.01%) |
Oct 04, 2022 | 55.19 | 56.59 | 55.19 | 56.59 | 3,088,916 | +2.43(+4.49%) |
Oct 03, 2022 | 52.83 | 54.52 | 52.54 | 54.16 | 3,216,285 | +2.12(+4.07%) |
Sep 30, 2022 | 52.44 | 53.10 | 51.71 | 52.04 | 1,705,608 | -0.36(-0.69%) |
Sep 29, 2022 | 53.11 | 53.13 | 52.07 | 52.40 | 2,205,170 | -1.60(-2.96%) |
Sep 28, 2022 | 51.98 | 54.34 | 51.92 | 54.00 | 4,927,214 | +2.59(+5.04%) |
Sep 27, 2022 | 51.89 | 52.50 | 50.81 | 51.41 | 3,397,383 | -0.02(-0.04%) |
Sep 26, 2022 | 52.63 | 53.11 | 51.35 | 51.43 | 2,217,905 | -1.74(-3.27%) |
Sep 23, 2022 | 52.39 | 53.20 | 52.18 | 53.17 | 3,294,900 | +0.08(+0.15%) |
Sep 22, 2022 | 53.54 | 53.94 | 52.91 | 53.09 | 2,117,532 | -0.66(-1.23%) |
Sep 21, 2022 | 54.82 | 55.56 | 53.75 | 53.75 | 3,887,482 | -0.66(-1.22%) |
Sep 20, 2022 | 54.88 | 54.95 | 53.98 | 54.41 | 2,375,952 | -1.09(-1.97%) |
Sep 19, 2022 | 54.56 | 55.56 | 54.51 | 55.51 | 2,068,518 | +1.22(+2.25%) |
Sep 16, 2022 | 53.03 | 54.53 | 53.03 | 54.29 | 5,554,689 | +0.64(+1.19%) |
Sep 15, 2022 | 53.48 | 54.85 | 53.35 | 53.65 | 2,941,209 | -0.09(-0.17%) |
Sep 14, 2022 | 54.49 | 54.62 | 53.03 | 53.74 | 2,396,343 | -0.61(-1.12%) |
Sep 13, 2022 | 56.32 | 56.38 | 54.19 | 54.35 | 2,709,111 | -3.78(-6.50%) |
Sep 12, 2022 | 57.88 | 58.81 | 57.88 | 58.13 | 1,290,419 | +0.47(+0.82%) |
Sep 09, 2022 | 57.01 | 57.88 | 56.66 | 57.66 | 1,720,896 | +1.13(+2.00%) |
Sep 08, 2022 | 55.69 | 56.59 | 55.14 | 56.53 | 1,965,586 | +0.42(+0.75%) |
Sep 07, 2022 | 54.85 | 56.22 | 54.76 | 56.11 | 2,253,603 | +1.36(+2.48%) |
Sep 06, 2022 | 55.73 | 55.80 | 54.28 | 54.75 | 3,314,749 | -0.85(-1.53%) |
Sep 02, 2022 | 56.57 | 56.86 | 55.28 | 55.60 | 2,459,218 | -0.20(-0.36%) |
Sep 01, 2022 | 55.49 | 55.90 | 54.83 | 55.80 | 4,211,421 | -0.24(-0.43%) |
Aug 31, 2022 | 57.19 | 57.20 | 55.97 | 56.04 | 2,056,110 | -0.77(-1.36%) |
Aug 30, 2022 | 57.71 | 58.02 | 56.60 | 56.81 | 3,233,094 | -0.52(-0.91%) |
Aug 29, 2022 | 57.03 | 57.99 | 56.91 | 57.33 | 1,805,990 | -0.33(-0.57%) |
Aug 26, 2022 | 60.45 | 60.49 | 57.52 | 57.66 | 2,953,183 | -2.71(-4.49%) |
Aug 25, 2022 | 59.10 | 60.52 | 58.87 | 60.37 | 1,661,467 | +1.05(+1.77%) |
Aug 24, 2022 | 58.18 | 59.92 | 57.91 | 59.32 | 2,301,553 | +0.82(+1.40%) |
Aug 23, 2022 | 58.82 | 59.35 | 58.42 | 58.50 | 1,706,612 | -0.30(-0.51%) |
Aug 22, 2022 | 59.32 | 59.68 | 58.68 | 58.80 | 2,432,255 | -1.34(-2.23%) |
Aug 19, 2022 | 61.24 | 61.43 | 59.86 | 60.14 | 2,715,043 | -1.78(-2.87%) |
Aug 18, 2022 | 62.06 | 62.11 | 61.50 | 61.92 | 1,126,561 | +0.05(+0.08%) |
Aug 17, 2022 | 62.14 | 62.54 | 61.41 | 61.87 | 3,150,639 | -1.08(-1.72%) |
Aug 16, 2022 | 62.14 | 63.58 | 61.78 | 62.95 | 2,613,629 | +0.35(+0.56%) |
Aug 15, 2022 | 62.56 | 63.15 | 62.09 | 62.60 | 1,877,812 | -0.31(-0.49%) |
Aug 12, 2022 | 62.26 | 62.95 | 61.84 | 62.91 | 1,561,366 | +0.91(+1.47%) |
Aug 11, 2022 | 62.00 | 62.94 | 61.75 | 62.00 | 2,875,051 | +0.44(+0.71%) |
Aug 10, 2022 | 60.80 | 62.29 | 60.76 | 61.56 | 3,614,416 | +2.32(+3.92%) |
Aug 09, 2022 | 60.84 | 60.99 | 59.06 | 59.24 | 2,944,404 | -2.11(-3.44%) |
Aug 08, 2022 | 60.85 | 62.14 | 60.78 | 61.35 | 2,763,156 | +0.89(+1.47%) |
Aug 05, 2022 | 59.61 | 60.82 | 59.32 | 60.46 | 3,541,139 | -0.30(-0.49%) |
Aug 04, 2022 | 59.31 | 61.21 | 59.15 | 60.76 | 4,020,074 | +1.34(+2.26%) |
Aug 03, 2022 | 59.73 | 59.96 | 58.65 | 59.42 | 2,880,412 | +0.22(+0.37%) |
Aug 02, 2022 | 61.03 | 61.26 | 59.16 | 59.20 | 4,190,035 | -2.41(-3.91%) |