Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 55.70 | 56.42 | 55.01 | 55.88 | 173,190 | -0.13(-0.23%) |
Oct 28, 2022 | 55.56 | 56.11 | 54.58 | 56.01 | 200,908 | +0.30(+0.53%) |
Oct 27, 2022 | 55.88 | 56.14 | 55.09 | 55.72 | 138,139 | -0.26(-0.46%) |
Oct 26, 2022 | 55.39 | 57.33 | 55.39 | 55.97 | 178,048 | +0.88(+1.60%) |
Oct 25, 2022 | 52.54 | 55.36 | 52.52 | 55.09 | 204,740 | +2.66(+5.07%) |
Oct 24, 2022 | 52.79 | 52.79 | 50.85 | 52.43 | 429,676 | -0.40(-0.75%) |
Oct 21, 2022 | 50.80 | 52.97 | 50.20 | 52.83 | 374,267 | +1.83(+3.60%) |
Oct 20, 2022 | 51.80 | 52.38 | 50.59 | 51.00 | 541,070 | -0.98(-1.89%) |
Oct 19, 2022 | 52.07 | 52.37 | 51.36 | 51.98 | 140,794 | -0.92(-1.74%) |
Oct 18, 2022 | 53.66 | 53.88 | 51.98 | 52.90 | 130,031 | +1.26(+2.44%) |
Oct 17, 2022 | 51.50 | 52.44 | 51.34 | 51.64 | 157,198 | +1.91(+3.85%) |
Oct 14, 2022 | 53.41 | 53.78 | 49.72 | 49.73 | 285,260 | -3.00(-5.70%) |
Oct 13, 2022 | 50.10 | 53.04 | 49.40 | 52.73 | 379,390 | +0.60(+1.16%) |
Oct 12, 2022 | 53.67 | 53.67 | 51.85 | 52.13 | 217,549 | -1.49(-2.77%) |
Oct 11, 2022 | 53.33 | 54.51 | 52.44 | 53.61 | 268,208 | -0.53(-0.97%) |
Oct 10, 2022 | 54.53 | 54.80 | 53.22 | 54.14 | 171,625 | -0.83(-1.51%) |
Oct 07, 2022 | 56.57 | 56.65 | 54.51 | 54.97 | 256,307 | -2.62(-4.54%) |
Oct 06, 2022 | 58.15 | 59.65 | 57.32 | 57.59 | 155,730 | -0.87(-1.49%) |
Oct 05, 2022 | 59.31 | 59.51 | 56.91 | 58.46 | 156,141 | -1.76(-2.93%) |
Oct 04, 2022 | 59.41 | 60.74 | 59.34 | 60.23 | 172,468 | +2.93(+5.12%) |
Oct 03, 2022 | 56.64 | 57.86 | 55.46 | 57.29 | 313,455 | +0.81(+1.44%) |
Sep 30, 2022 | 56.25 | 58.11 | 56.00 | 56.48 | 133,617 | -0.17(-0.30%) |
Sep 29, 2022 | 59.07 | 59.10 | 55.87 | 56.65 | 681,680 | -3.14(-5.26%) |
Sep 28, 2022 | 58.35 | 60.12 | 57.79 | 59.79 | 328,800 | +1.34(+2.29%) |
Sep 27, 2022 | 58.96 | 59.73 | 57.75 | 58.45 | 176,173 | +0.90(+1.57%) |
Sep 26, 2022 | 57.88 | 59.84 | 57.42 | 57.55 | 572,441 | -0.74(-1.28%) |
Sep 23, 2022 | 58.58 | 58.79 | 57.25 | 58.29 | 249,084 | -1.63(-2.72%) |
Sep 22, 2022 | 62.90 | 63.14 | 59.47 | 59.92 | 236,169 | -3.15(-4.99%) |
Sep 21, 2022 | 63.62 | 65.51 | 63.00 | 63.07 | 211,422 | -0.27(-0.42%) |
Sep 20, 2022 | 64.93 | 65.14 | 63.31 | 63.34 | 229,182 | -2.09(-3.19%) |
Sep 19, 2022 | 64.30 | 65.71 | 64.28 | 65.43 | 194,273 | +0.36(+0.55%) |
Sep 16, 2022 | 64.58 | 65.28 | 63.83 | 65.07 | 290,138 | -0.70(-1.07%) |
Sep 15, 2022 | 66.66 | 67.46 | 65.31 | 65.78 | 188,780 | -1.55(-2.30%) |
Sep 14, 2022 | 65.67 | 67.32 | 64.74 | 67.32 | 252,349 | +1.64(+2.50%) |
Sep 13, 2022 | 64.74 | 66.75 | 64.41 | 65.68 | 295,007 | -1.61(-2.40%) |
Sep 12, 2022 | 66.85 | 67.29 | 65.80 | 67.29 | 197,158 | +1.01(+1.52%) |
Sep 09, 2022 | 66.13 | 66.61 | 65.60 | 66.28 | 270,655 | +0.93(+1.42%) |
Sep 08, 2022 | 63.95 | 65.38 | 63.64 | 65.35 | 219,215 | +1.05(+1.63%) |
Sep 07, 2022 | 61.39 | 64.53 | 61.39 | 64.30 | 359,118 | +2.81(+4.57%) |
Sep 06, 2022 | 61.32 | 61.97 | 60.10 | 61.49 | 205,160 | +0.63(+1.04%) |
Sep 02, 2022 | 62.65 | 62.65 | 60.65 | 60.85 | 382,578 | -1.12(-1.81%) |
Sep 01, 2022 | 62.32 | 62.60 | 60.25 | 61.97 | 506,583 | -1.52(-2.39%) |
Aug 31, 2022 | 63.84 | 64.28 | 62.65 | 63.49 | 146,932 | +0.21(+0.33%) |
Aug 30, 2022 | 65.02 | 65.37 | 62.33 | 63.28 | 298,857 | -0.98(-1.53%) |
Aug 29, 2022 | 63.96 | 65.45 | 63.94 | 64.26 | 342,395 | -0.72(-1.11%) |
Aug 26, 2022 | 67.79 | 68.03 | 64.95 | 64.98 | 433,687 | -2.17(-3.23%) |
Aug 25, 2022 | 66.51 | 67.17 | 65.84 | 67.15 | 246,699 | +2.01(+3.09%) |
Aug 24, 2022 | 63.70 | 65.75 | 63.68 | 65.14 | 367,182 | +1.64(+2.59%) |
Aug 23, 2022 | 63.05 | 64.22 | 62.62 | 63.50 | 364,094 | +0.51(+0.80%) |
Aug 22, 2022 | 62.76 | 63.46 | 62.26 | 62.99 | 273,596 | -1.30(-2.02%) |
Aug 19, 2022 | 65.41 | 65.54 | 63.74 | 64.29 | 267,847 | -2.33(-3.49%) |
Aug 18, 2022 | 65.99 | 67.06 | 65.91 | 66.62 | 201,732 | +1.44(+2.20%) |
Aug 17, 2022 | 65.69 | 66.09 | 64.51 | 65.18 | 281,131 | -1.43(-2.14%) |
Aug 16, 2022 | 67.65 | 67.65 | 65.98 | 66.61 | 376,233 | -1.19(-1.75%) |
Aug 15, 2022 | 67.10 | 68.29 | 66.56 | 67.80 | 233,854 | +0.27(+0.40%) |
Aug 12, 2022 | 65.42 | 67.57 | 64.79 | 67.53 | 254,409 | +2.27(+3.48%) |
Aug 11, 2022 | 66.66 | 66.86 | 65.09 | 65.26 | 505,998 | -0.42(-0.63%) |
Aug 10, 2022 | 64.22 | 65.72 | 63.12 | 65.68 | 320,390 | +3.38(+5.42%) |
Aug 09, 2022 | 62.62 | 63.14 | 61.78 | 62.30 | 290,576 | -1.09(-1.72%) |
Aug 08, 2022 | 64.64 | 65.51 | 63.34 | 63.39 | 396,442 | +0.12(+0.19%) |
Aug 05, 2022 | 62.99 | 64.18 | 62.02 | 63.27 | 324,795 | +0.23(+0.36%) |
Aug 04, 2022 | 62.38 | 63.31 | 61.99 | 63.04 | 725,669 | +0.94(+1.52%) |
Aug 03, 2022 | 62.15 | 62.42 | 60.59 | 62.10 | 619,762 | -0.18(-0.29%) |
Aug 02, 2022 | 60.32 | 63.24 | 60.13 | 62.28 | 298,132 | +1.40(+2.29%) |