Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 56.23 | 56.37 | 56.05 | 56.24 | 275,110 | -0.23(-0.41%) |
Oct 28, 2022 | 55.68 | 56.55 | 55.68 | 56.47 | 154,752 | +0.60(+1.07%) |
Oct 27, 2022 | 56.19 | 56.40 | 55.80 | 55.87 | 206,088 | -0.15(-0.26%) |
Oct 26, 2022 | 56.00 | 56.53 | 55.82 | 56.02 | 370,930 | +0.03(+0.05%) |
Oct 25, 2022 | 55.19 | 55.99 | 55.19 | 55.99 | 192,158 | +0.86(+1.56%) |
Oct 24, 2022 | 55.01 | 55.22 | 54.59 | 55.12 | 190,458 | +0.10(+0.18%) |
Oct 21, 2022 | 53.97 | 55.03 | 53.78 | 55.03 | 209,450 | +1.03(+1.90%) |
Oct 20, 2022 | 54.31 | 54.84 | 53.93 | 54.00 | 168,213 | -0.27(-0.50%) |
Oct 19, 2022 | 54.50 | 54.72 | 54.09 | 54.27 | 207,338 | -0.61(-1.11%) |
Oct 18, 2022 | 55.19 | 55.30 | 54.47 | 54.88 | 89,834 | +0.46(+0.84%) |
Oct 17, 2022 | 54.15 | 54.57 | 54.15 | 54.43 | 178,205 | +1.10(+2.07%) |
Oct 14, 2022 | 54.62 | 54.70 | 53.27 | 53.32 | 131,366 | -0.98(-1.80%) |
Oct 13, 2022 | 52.49 | 54.38 | 52.29 | 54.30 | 244,653 | +0.94(+1.76%) |
Oct 12, 2022 | 53.50 | 53.58 | 53.27 | 53.36 | 120,934 | -0.15(-0.27%) |
Oct 11, 2022 | 53.67 | 54.12 | 53.26 | 53.51 | 198,648 | -0.31(-0.58%) |
Oct 10, 2022 | 54.24 | 54.36 | 53.58 | 53.82 | 150,918 | -0.33(-0.61%) |
Oct 07, 2022 | 54.93 | 54.93 | 54.01 | 54.15 | 121,097 | -1.13(-2.05%) |
Oct 06, 2022 | 55.60 | 55.87 | 55.22 | 55.28 | 160,170 | -0.54(-0.97%) |
Oct 05, 2022 | 55.39 | 56.02 | 55.15 | 55.82 | 192,519 | -0.23(-0.41%) |
Oct 04, 2022 | 55.43 | 56.12 | 55.28 | 56.05 | 151,158 | +1.49(+2.73%) |
Oct 03, 2022 | 54.03 | 54.80 | 53.88 | 54.57 | 152,103 | +1.06(+1.98%) |
Sep 30, 2022 | 53.94 | 54.35 | 53.51 | 53.51 | 165,437 | -0.47(-0.88%) |
Sep 29, 2022 | 54.31 | 54.31 | 53.60 | 53.98 | 163,400 | -0.81(-1.48%) |
Sep 28, 2022 | 53.89 | 54.96 | 53.79 | 54.79 | 103,640 | +0.96(+1.77%) |
Sep 27, 2022 | 54.28 | 54.56 | 53.54 | 53.83 | 194,445 | -0.14(-0.25%) |
Sep 26, 2022 | 54.43 | 54.68 | 53.84 | 53.97 | 190,802 | -0.70(-1.29%) |
Sep 23, 2022 | 55.03 | 55.06 | 54.22 | 54.67 | 128,207 | -1.07(-1.92%) |
Sep 22, 2022 | 56.09 | 56.15 | 55.60 | 55.74 | 96,912 | -0.39(-0.69%) |
Sep 21, 2022 | 56.97 | 57.13 | 56.13 | 56.13 | 45,400 | -0.69(-1.22%) |
Sep 20, 2022 | 56.94 | 57.02 | 56.55 | 56.82 | 74,068 | -0.57(-0.99%) |
Sep 19, 2022 | 56.73 | 57.44 | 56.73 | 57.39 | 205,652 | +0.21(+0.37%) |
Sep 16, 2022 | 57.12 | 57.23 | 56.83 | 57.18 | 115,498 | -0.39(-0.67%) |
Sep 15, 2022 | 57.84 | 58.13 | 57.41 | 57.57 | 151,699 | -0.51(-0.88%) |
Sep 14, 2022 | 57.98 | 58.20 | 57.75 | 58.08 | 59,590 | +0.25(+0.43%) |
Sep 13, 2022 | 58.74 | 58.83 | 57.75 | 57.83 | 67,914 | -1.98(-3.31%) |
Sep 12, 2022 | 59.65 | 59.92 | 59.60 | 59.81 | 217,647 | +0.53(+0.90%) |
Sep 09, 2022 | 58.74 | 59.30 | 58.74 | 59.28 | 82,440 | +0.88(+1.50%) |
Sep 08, 2022 | 57.91 | 58.43 | 57.83 | 58.40 | 38,017 | +0.15(+0.27%) |
Sep 07, 2022 | 57.46 | 58.26 | 57.34 | 58.24 | 59,246 | +0.78(+1.36%) |
Sep 06, 2022 | 57.92 | 57.99 | 57.35 | 57.46 | 95,580 | -0.37(-0.63%) |
Sep 02, 2022 | 58.54 | 58.77 | 57.68 | 57.83 | 81,603 | -0.29(-0.50%) |
Sep 01, 2022 | 57.99 | 58.18 | 57.55 | 58.12 | 78,483 | -0.26(-0.45%) |
Aug 31, 2022 | 58.81 | 58.97 | 58.38 | 58.38 | 76,087 | -0.32(-0.54%) |
Aug 30, 2022 | 59.32 | 59.37 | 58.57 | 58.70 | 65,435 | -0.49(-0.83%) |
Aug 29, 2022 | 59.41 | 59.46 | 59.15 | 59.19 | 496,302 | -0.37(-0.62%) |
Aug 26, 2022 | 61.00 | 61.03 | 59.54 | 59.56 | 90,262 | -1.40(-2.30%) |
Aug 25, 2022 | 60.48 | 60.95 | 60.37 | 60.95 | 138,832 | +0.74(+1.23%) |
Aug 24, 2022 | 60.08 | 60.39 | 60.02 | 60.21 | 50,705 | +0.03(+0.05%) |
Aug 23, 2022 | 60.15 | 60.52 | 59.93 | 60.18 | 74,559 | -0.01(-0.02%) |
Aug 22, 2022 | 60.68 | 60.68 | 60.08 | 60.19 | 356,964 | -0.91(-1.48%) |
Aug 19, 2022 | 61.45 | 61.47 | 61.00 | 61.10 | 146,127 | -0.80(-1.29%) |
Aug 18, 2022 | 61.83 | 61.96 | 61.70 | 61.90 | 111,890 | +0.09(+0.14%) |
Aug 17, 2022 | 61.81 | 62.13 | 61.62 | 61.81 | 147,843 | -0.46(-0.74%) |
Aug 16, 2022 | 62.05 | 62.46 | 62.00 | 62.28 | 130,913 | +0.00(+0.00%) |
Aug 15, 2022 | 62.00 | 62.30 | 61.92 | 62.28 | 187,547 | +0.08(+0.12%) |
Aug 12, 2022 | 61.77 | 62.21 | 61.64 | 62.20 | 79,332 | +0.69(+1.13%) |
Aug 11, 2022 | 61.89 | 62.07 | 61.44 | 61.50 | 188,531 | -0.06(-0.09%) |
Aug 10, 2022 | 61.39 | 61.58 | 61.22 | 61.56 | 111,525 | +1.11(+1.84%) |
Aug 09, 2022 | 60.71 | 60.71 | 60.37 | 60.45 | 72,081 | -0.32(-0.52%) |
Aug 08, 2022 | 60.82 | 61.21 | 60.65 | 60.77 | 113,759 | +0.11(+0.18%) |
Aug 05, 2022 | 60.43 | 60.66 | 60.31 | 60.66 | 94,260 | -0.27(-0.44%) |
Aug 04, 2022 | 60.91 | 60.98 | 60.72 | 60.94 | 83,698 | +0.12(+0.19%) |
Aug 03, 2022 | 60.48 | 60.92 | 60.28 | 60.82 | 75,090 | +0.60(+0.99%) |
Aug 02, 2022 | 60.55 | 60.77 | 60.19 | 60.22 | 73,258 | -0.57(-0.94%) |