Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 49.44 | 49.71 | 48.58 | 49.71 | 2,428 | -0.11(-0.22%) |
Oct 28, 2022 | 50.31 | 50.76 | 49.56 | 49.82 | 4,533 | -1.74(-3.37%) |
Oct 27, 2022 | 53.01 | 53.01 | 51.50 | 51.56 | 4,198 | -2.28(-4.24%) |
Oct 26, 2022 | 54.07 | 54.49 | 53.84 | 53.84 | 741 | -0.26(-0.48%) |
Oct 25, 2022 | 53.42 | 54.59 | 53.42 | 54.10 | 3,012 | +1.66(+3.18%) |
Oct 24, 2022 | 53.77 | 53.77 | 52.30 | 52.44 | 10,713 | -2.55(-4.64%) |
Oct 21, 2022 | 55.01 | 55.01 | 53.39 | 54.99 | 2,663 | +1.40(+2.61%) |
Oct 20, 2022 | 54.28 | 54.28 | 53.55 | 53.59 | 37,033 | -0.12(-0.23%) |
Oct 19, 2022 | 56.01 | 56.01 | 53.62 | 53.72 | 12,483 | -3.06(-5.39%) |
Oct 18, 2022 | 56.89 | 57.09 | 56.65 | 56.77 | 4,424 | -0.80(-1.39%) |
Oct 17, 2022 | 58.15 | 58.22 | 57.22 | 57.58 | 3,494 | +0.43(+0.74%) |
Oct 14, 2022 | 58.22 | 58.22 | 57.15 | 57.15 | 3,796 | -1.62(-2.75%) |
Oct 13, 2022 | 57.38 | 58.80 | 57.25 | 58.77 | 5,828 | +0.17(+0.29%) |
Oct 12, 2022 | 60.44 | 60.44 | 58.60 | 58.60 | 6,524 | -2.54(-4.16%) |
Oct 11, 2022 | 61.18 | 61.71 | 60.33 | 61.14 | 15,344 | -0.35(-0.57%) |
Oct 10, 2022 | 60.32 | 61.86 | 60.26 | 61.49 | 6,818 | +3.56(+6.15%) |
Oct 07, 2022 | 57.18 | 58.26 | 56.80 | 57.93 | 3,445 | +0.59(+1.03%) |
Oct 06, 2022 | 57.52 | 57.99 | 56.80 | 57.34 | 3,136 | -0.44(-0.76%) |
Oct 05, 2022 | 58.72 | 58.72 | 57.47 | 57.77 | 6,737 | -3.10(-5.09%) |
Oct 04, 2022 | 60.05 | 60.87 | 60.03 | 60.87 | 2,225 | +2.79(+4.80%) |
Oct 03, 2022 | 58.71 | 58.71 | 57.38 | 58.08 | 2,279 | -0.53(-0.90%) |
Sep 30, 2022 | 58.40 | 58.69 | 57.84 | 58.60 | 1,875 | -0.18(-0.30%) |
Sep 29, 2022 | 60.04 | 60.04 | 58.74 | 58.78 | 889 | -1.96(-3.23%) |
Sep 28, 2022 | 60.93 | 61.30 | 60.74 | 60.74 | 609 | -0.18(-0.29%) |
Sep 27, 2022 | 62.09 | 62.17 | 60.50 | 60.92 | 1,847 | +0.09(+0.15%) |
Sep 26, 2022 | 63.50 | 63.63 | 60.67 | 60.83 | 6,998 | -2.60(-4.10%) |
Sep 23, 2022 | 63.94 | 63.94 | 63.43 | 63.43 | 3,925 | -2.98(-4.49%) |
Sep 22, 2022 | 66.45 | 66.78 | 66.11 | 66.42 | 1,156 | +0.00(+0.00%) |
Sep 21, 2022 | 66.14 | 67.09 | 66.14 | 66.42 | 6,243 | +2.36(+3.68%) |
Sep 20, 2022 | 65.00 | 65.00 | 63.84 | 64.06 | 5,700 | -2.08(-3.15%) |
Sep 19, 2022 | 65.00 | 66.56 | 65.00 | 66.14 | 3,851 | -2.44(-3.56%) |
Sep 16, 2022 | 68.80 | 68.80 | 68.09 | 68.59 | 3,066 | -2.34(-3.30%) |
Sep 15, 2022 | 70.63 | 71.25 | 70.51 | 70.93 | 1,220 | +0.27(+0.38%) |
Sep 14, 2022 | 71.00 | 71.00 | 70.18 | 70.66 | 2,093 | +0.15(+0.21%) |
Sep 13, 2022 | 71.81 | 71.81 | 70.25 | 70.51 | 2,372 | -2.13(-2.93%) |
Sep 12, 2022 | 73.67 | 74.12 | 70.64 | 72.64 | 4,577 | +0.61(+0.85%) |
Sep 09, 2022 | 71.61 | 72.10 | 71.61 | 72.02 | 1,830 | +0.68(+0.95%) |
Sep 08, 2022 | 70.68 | 71.49 | 70.68 | 71.34 | 1,539 | +1.45(+2.07%) |
Sep 07, 2022 | 70.50 | 71.40 | 69.68 | 69.90 | 5,607 | -1.14(-1.61%) |
Sep 06, 2022 | 71.48 | 71.99 | 71.04 | 71.04 | 1,611 | +0.06(+0.08%) |
Sep 02, 2022 | 74.60 | 74.60 | 70.82 | 70.98 | 6,355 | -3.53(-4.74%) |
Sep 01, 2022 | 75.49 | 75.72 | 73.73 | 74.52 | 33,262 | -3.34(-4.30%) |
Aug 31, 2022 | 77.99 | 78.45 | 77.44 | 77.86 | 1,458 | +0.75(+0.97%) |
Aug 30, 2022 | 78.99 | 78.99 | 77.11 | 77.11 | 10,767 | -3.37(-4.19%) |
Aug 29, 2022 | 81.27 | 81.27 | 80.19 | 80.48 | 2,742 | -0.71(-0.88%) |
Aug 26, 2022 | 80.10 | 81.47 | 79.94 | 81.19 | 8,800 | +2.64(+3.37%) |
Aug 25, 2022 | 79.09 | 80.48 | 78.31 | 78.55 | 10,647 | -0.36(-0.46%) |
Aug 24, 2022 | 78.34 | 78.94 | 78.00 | 78.91 | 10,448 | +1.91(+2.48%) |
Aug 23, 2022 | 77.64 | 77.64 | 77.00 | 77.00 | 4,521 | -1.37(-1.75%) |
Aug 22, 2022 | 80.42 | 80.54 | 77.84 | 78.37 | 17,778 | -1.06(-1.33%) |
Aug 19, 2022 | 78.98 | 80.08 | 78.07 | 79.43 | 4,955 | +1.72(+2.21%) |
Aug 18, 2022 | 77.32 | 78.11 | 76.88 | 77.71 | 20,601 | -0.20(-0.26%) |
Aug 17, 2022 | 79.06 | 79.06 | 76.85 | 77.91 | 4,609 | -2.43(-3.03%) |
Aug 16, 2022 | 81.08 | 83.88 | 78.98 | 80.34 | 7,257 | +2.34(+2.99%) |
Aug 15, 2022 | 79.81 | 79.81 | 77.78 | 78.00 | 13,977 | +2.21(+2.92%) |
Aug 12, 2022 | 71.60 | 75.86 | 70.93 | 75.79 | 29,725 | +3.64(+5.05%) |
Aug 11, 2022 | 70.30 | 72.15 | 70.20 | 72.15 | 22,548 | +3.00(+4.34%) |
Aug 10, 2022 | 69.50 | 70.26 | 69.15 | 69.15 | 3,789 | +1.08(+1.58%) |
Aug 09, 2022 | 67.60 | 68.08 | 67.60 | 68.08 | 1,175 | +2.42(+3.69%) |
Aug 08, 2022 | 66.40 | 66.40 | 65.64 | 65.65 | 1,583 | -0.31(-0.47%) |
Aug 05, 2022 | 64.86 | 66.69 | 64.86 | 65.96 | 3,731 | +1.11(+1.71%) |
Aug 04, 2022 | 63.84 | 64.87 | 63.84 | 64.85 | 26,716 | +0.14(+0.22%) |
Aug 03, 2022 | 65.33 | 65.33 | 64.71 | 64.71 | 525 | -0.02(-0.02%) |
Aug 02, 2022 | 64.16 | 65.66 | 64.16 | 64.72 | 3,049 | +0.35(+0.55%) |