Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 60.28 | 60.49 | 59.23 | 59.59 | 424,418 | -1.01(-1.66%) |
Oct 28, 2022 | 58.86 | 60.90 | 58.57 | 60.60 | 260,786 | +2.28(+3.92%) |
Oct 27, 2022 | 58.22 | 59.97 | 57.92 | 58.32 | 296,449 | +0.71(+1.22%) |
Oct 26, 2022 | 58.01 | 59.68 | 57.20 | 57.61 | 301,689 | +0.04(+0.06%) |
Oct 25, 2022 | 56.09 | 57.99 | 55.47 | 57.58 | 360,573 | +1.12(+1.98%) |
Oct 24, 2022 | 56.05 | 56.51 | 55.06 | 56.46 | 287,889 | +0.82(+1.48%) |
Oct 21, 2022 | 53.95 | 55.94 | 53.93 | 55.64 | 209,024 | +2.11(+3.93%) |
Oct 20, 2022 | 54.74 | 56.11 | 53.13 | 53.53 | 248,459 | -0.77(-1.41%) |
Oct 19, 2022 | 55.74 | 56.06 | 53.36 | 54.30 | 234,128 | -1.67(-2.98%) |
Oct 18, 2022 | 55.91 | 57.04 | 54.92 | 55.97 | 220,123 | +1.55(+2.85%) |
Oct 17, 2022 | 53.45 | 54.50 | 53.10 | 54.42 | 289,588 | +2.07(+3.96%) |
Oct 14, 2022 | 54.62 | 54.98 | 51.87 | 52.35 | 288,938 | -2.16(-3.96%) |
Oct 13, 2022 | 53.54 | 54.64 | 52.03 | 54.51 | 461,487 | -1.04(-1.86%) |
Oct 12, 2022 | 56.90 | 56.97 | 54.24 | 55.54 | 317,328 | -1.81(-3.16%) |
Oct 11, 2022 | 57.70 | 58.89 | 56.56 | 57.35 | 351,257 | -0.78(-1.34%) |
Oct 10, 2022 | 55.64 | 58.84 | 55.64 | 58.13 | 439,573 | +3.03(+5.51%) |
Oct 07, 2022 | 55.96 | 56.17 | 54.67 | 55.10 | 197,800 | -1.70(-2.99%) |
Oct 06, 2022 | 56.28 | 57.21 | 56.28 | 56.79 | 156,196 | +0.22(+0.39%) |
Oct 05, 2022 | 55.99 | 57.10 | 55.41 | 56.57 | 188,717 | -0.15(-0.27%) |
Oct 04, 2022 | 55.59 | 56.86 | 55.59 | 56.72 | 220,421 | +2.11(+3.86%) |
Oct 03, 2022 | 54.36 | 55.22 | 53.57 | 54.61 | 216,442 | +1.54(+2.91%) |
Sep 30, 2022 | 52.42 | 54.59 | 51.12 | 53.07 | 362,000 | +0.95(+1.83%) |
Sep 29, 2022 | 51.56 | 52.20 | 50.95 | 52.12 | 209,664 | -1.00(-1.88%) |
Sep 28, 2022 | 50.97 | 53.61 | 50.76 | 53.11 | 358,517 | +2.66(+5.27%) |
Sep 27, 2022 | 50.37 | 50.95 | 49.59 | 50.46 | 224,399 | +1.04(+2.11%) |
Sep 26, 2022 | 50.48 | 51.04 | 49.21 | 49.41 | 232,745 | -1.38(-2.72%) |
Sep 23, 2022 | 51.02 | 51.38 | 49.99 | 50.79 | 260,013 | -0.88(-1.71%) |
Sep 22, 2022 | 53.10 | 53.35 | 51.60 | 51.68 | 328,797 | -1.42(-2.67%) |
Sep 21, 2022 | 53.73 | 54.86 | 53.02 | 53.10 | 223,210 | +0.14(+0.27%) |
Sep 20, 2022 | 53.67 | 54.11 | 51.83 | 52.95 | 325,060 | -1.45(-2.67%) |
Sep 19, 2022 | 52.50 | 54.78 | 52.50 | 54.41 | 202,161 | +1.59(+3.01%) |
Sep 16, 2022 | 51.78 | 53.15 | 51.51 | 52.82 | 689,799 | +0.09(+0.17%) |
Sep 15, 2022 | 52.32 | 53.63 | 52.25 | 52.73 | 232,693 | +0.10(+0.19%) |
Sep 14, 2022 | 52.71 | 53.14 | 50.86 | 52.63 | 411,014 | -0.12(-0.24%) |
Sep 13, 2022 | 54.82 | 54.97 | 52.67 | 52.76 | 423,258 | -4.42(-7.73%) |
Sep 12, 2022 | 57.44 | 58.14 | 56.96 | 57.18 | 192,662 | +0.46(+0.82%) |
Sep 09, 2022 | 55.72 | 57.05 | 55.19 | 56.71 | 214,181 | +1.67(+3.03%) |
Sep 08, 2022 | 54.25 | 55.09 | 53.35 | 55.04 | 208,644 | -0.02(-0.03%) |
Sep 07, 2022 | 54.82 | 55.23 | 53.74 | 55.06 | 256,339 | -0.05(-0.10%) |
Sep 06, 2022 | 55.34 | 56.02 | 54.23 | 55.11 | 310,476 | -0.60(-1.07%) |
Sep 02, 2022 | 57.60 | 57.98 | 55.25 | 55.71 | 269,892 | -1.20(-2.10%) |
Sep 01, 2022 | 55.10 | 57.31 | 53.82 | 56.91 | 503,896 | +1.28(+2.29%) |
Aug 31, 2022 | 56.74 | 56.93 | 55.19 | 55.63 | 393,847 | -1.51(-2.64%) |
Aug 30, 2022 | 59.42 | 59.42 | 57.02 | 57.14 | 357,300 | -2.02(-3.42%) |
Aug 29, 2022 | 59.55 | 60.14 | 59.06 | 59.16 | 213,580 | -0.83(-1.38%) |
Aug 26, 2022 | 62.72 | 62.72 | 59.92 | 59.99 | 282,873 | -2.83(-4.51%) |
Aug 25, 2022 | 61.31 | 63.05 | 61.16 | 62.82 | 239,574 | +1.87(+3.07%) |
Aug 24, 2022 | 61.43 | 61.99 | 60.73 | 60.95 | 354,759 | -1.21(-1.95%) |
Aug 23, 2022 | 62.65 | 63.83 | 62.11 | 62.16 | 270,747 | -0.22(-0.36%) |
Aug 22, 2022 | 62.90 | 62.90 | 61.55 | 62.39 | 341,725 | -1.26(-1.97%) |
Aug 19, 2022 | 64.33 | 64.65 | 63.06 | 63.64 | 253,974 | -1.37(-2.11%) |
Aug 18, 2022 | 63.36 | 65.07 | 63.36 | 65.02 | 225,657 | +1.96(+3.11%) |
Aug 17, 2022 | 63.34 | 63.72 | 62.38 | 63.06 | 193,872 | -1.29(-2.01%) |
Aug 16, 2022 | 63.39 | 65.06 | 62.97 | 64.35 | 309,487 | +0.96(+1.52%) |
Aug 15, 2022 | 63.96 | 64.07 | 61.52 | 63.39 | 458,492 | -1.22(-1.89%) |
Aug 12, 2022 | 64.04 | 65.06 | 63.75 | 64.61 | 251,500 | +1.04(+1.64%) |
Aug 11, 2022 | 63.60 | 65.06 | 63.34 | 63.56 | 287,822 | +0.79(+1.26%) |
Aug 10, 2022 | 61.71 | 63.40 | 61.68 | 62.77 | 484,103 | +2.62(+4.35%) |
Aug 09, 2022 | 63.44 | 63.55 | 59.72 | 60.15 | 455,089 | -3.94(-6.14%) |
Aug 08, 2022 | 62.09 | 64.57 | 62.09 | 64.09 | 375,913 | +2.48(+4.02%) |
Aug 05, 2022 | 61.31 | 62.10 | 60.97 | 61.61 | 313,155 | -0.16(-0.26%) |
Aug 04, 2022 | 61.77 | 62.52 | 60.85 | 61.77 | 326,374 | +0.18(+0.29%) |
Aug 03, 2022 | 61.51 | 62.08 | 60.23 | 61.59 | 332,842 | +1.11(+1.84%) |
Aug 02, 2022 | 62.30 | 63.08 | 60.45 | 60.48 | 476,404 | -2.78(-4.39%) |