Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 56.79 | 58.87 | 56.38 | 56.80 | 773,984 | -0.43(-0.75%) |
Oct 28, 2022 | 57.81 | 58.12 | 55.17 | 57.23 | 913,601 | -1.22(-2.09%) |
Oct 27, 2022 | 59.75 | 60.00 | 56.46 | 58.45 | 1,417,084 | -0.48(-0.81%) |
Oct 26, 2022 | 58.71 | 60.98 | 58.09 | 58.93 | 1,414,398 | +0.02(+0.03%) |
Oct 25, 2022 | 55.60 | 59.44 | 55.60 | 58.91 | 1,309,560 | +2.81(+5.01%) |
Oct 24, 2022 | 56.70 | 56.70 | 54.34 | 56.10 | 838,312 | -0.40(-0.71%) |
Oct 21, 2022 | 55.18 | 56.52 | 54.14 | 56.50 | 794,561 | +1.84(+3.37%) |
Oct 20, 2022 | 54.67 | 56.20 | 54.01 | 54.66 | 734,142 | +0.24(+0.44%) |
Oct 19, 2022 | 55.65 | 56.57 | 53.73 | 54.42 | 1,098,276 | -3.17(-5.50%) |
Oct 18, 2022 | 60.60 | 60.91 | 57.45 | 57.59 | 808,492 | -1.41(-2.39%) |
Oct 17, 2022 | 58.04 | 59.06 | 57.62 | 59.00 | 607,217 | +2.62(+4.65%) |
Oct 14, 2022 | 58.50 | 59.54 | 56.05 | 56.38 | 594,500 | -1.26(-2.19%) |
Oct 13, 2022 | 55.29 | 58.43 | 53.78 | 57.64 | 591,639 | +0.44(+0.77%) |
Oct 12, 2022 | 56.01 | 57.26 | 54.88 | 57.20 | 677,795 | +0.85(+1.51%) |
Oct 11, 2022 | 56.10 | 58.90 | 54.50 | 56.35 | 811,539 | -0.10(-0.18%) |
Oct 10, 2022 | 58.28 | 58.28 | 55.57 | 56.45 | 820,683 | -1.50(-2.59%) |
Oct 07, 2022 | 59.77 | 60.44 | 57.61 | 57.95 | 593,599 | -2.94(-4.83%) |
Oct 06, 2022 | 60.68 | 62.39 | 60.68 | 60.89 | 434,741 | -0.16(-0.26%) |
Oct 05, 2022 | 61.63 | 62.20 | 60.06 | 61.05 | 852,264 | -1.85(-2.94%) |
Oct 04, 2022 | 62.16 | 63.45 | 61.68 | 62.90 | 614,017 | +2.59(+4.29%) |
Oct 03, 2022 | 59.85 | 60.87 | 58.20 | 60.31 | 525,735 | +1.85(+3.16%) |
Sep 30, 2022 | 58.76 | 60.34 | 56.39 | 58.46 | 375,573 | -1.22(-2.04%) |
Sep 29, 2022 | 60.19 | 60.69 | 58.82 | 59.68 | 471,919 | -1.59(-2.60%) |
Sep 28, 2022 | 59.31 | 61.58 | 58.98 | 61.27 | 490,815 | +2.81(+4.81%) |
Sep 27, 2022 | 56.79 | 59.02 | 56.55 | 58.46 | 669,331 | +3.10(+5.60%) |
Sep 26, 2022 | 56.60 | 57.28 | 54.73 | 55.36 | 541,662 | -1.67(-2.93%) |
Sep 23, 2022 | 55.69 | 57.11 | 55.12 | 57.03 | 825,236 | -0.29(-0.51%) |
Sep 22, 2022 | 62.72 | 62.72 | 57.27 | 57.32 | 1,062,645 | -5.44(-8.67%) |
Sep 21, 2022 | 64.70 | 65.28 | 62.68 | 62.76 | 309,107 | -1.39(-2.17%) |
Sep 20, 2022 | 64.30 | 64.77 | 63.09 | 64.15 | 370,481 | -1.00(-1.53%) |
Sep 19, 2022 | 64.03 | 65.46 | 63.99 | 65.15 | 429,536 | +0.06(+0.09%) |
Sep 16, 2022 | 64.10 | 65.46 | 63.53 | 65.09 | 619,511 | -0.04(-0.06%) |
Sep 15, 2022 | 65.21 | 67.34 | 64.19 | 65.13 | 494,379 | -0.89(-1.35%) |
Sep 14, 2022 | 67.05 | 67.71 | 65.08 | 66.02 | 394,987 | -0.79(-1.18%) |
Sep 13, 2022 | 67.91 | 69.43 | 65.84 | 66.81 | 557,423 | -4.72(-6.60%) |
Sep 12, 2022 | 70.91 | 72.64 | 70.47 | 71.53 | 704,374 | +1.26(+1.79%) |
Sep 09, 2022 | 67.32 | 70.52 | 67.32 | 70.27 | 652,076 | +2.56(+3.78%) |
Sep 08, 2022 | 66.66 | 67.78 | 65.61 | 67.71 | 359,810 | -0.04(-0.06%) |
Sep 07, 2022 | 64.90 | 67.89 | 64.06 | 67.75 | 491,350 | +2.99(+4.62%) |
Sep 06, 2022 | 65.66 | 66.10 | 64.00 | 64.76 | 427,767 | -0.44(-0.67%) |
Sep 02, 2022 | 66.95 | 67.40 | 64.80 | 65.20 | 395,142 | -0.90(-1.36%) |
Sep 01, 2022 | 65.81 | 66.24 | 64.50 | 66.10 | 342,033 | -0.52(-0.78%) |
Aug 31, 2022 | 68.50 | 68.64 | 66.06 | 66.62 | 743,323 | -2.51(-3.63%) |
Aug 30, 2022 | 71.26 | 71.26 | 68.18 | 69.13 | 626,412 | -1.37(-1.94%) |
Aug 29, 2022 | 70.13 | 71.29 | 69.31 | 70.50 | 463,096 | -0.40(-0.56%) |
Aug 26, 2022 | 72.53 | 72.93 | 70.09 | 70.90 | 384,481 | -1.80(-2.48%) |
Aug 25, 2022 | 70.00 | 72.94 | 69.36 | 72.70 | 427,762 | +2.38(+3.38%) |
Aug 24, 2022 | 71.49 | 71.67 | 70.30 | 70.32 | 331,179 | -1.57(-2.18%) |
Aug 23, 2022 | 71.99 | 72.87 | 71.56 | 71.89 | 385,207 | +1.05(+1.48%) |
Aug 22, 2022 | 71.45 | 71.67 | 70.23 | 70.84 | 639,791 | -2.48(-3.38%) |
Aug 19, 2022 | 74.42 | 74.74 | 72.38 | 73.32 | 483,698 | -1.30(-1.74%) |
Aug 18, 2022 | 74.18 | 75.35 | 73.21 | 74.62 | 431,124 | -0.02(-0.03%) |
Aug 17, 2022 | 74.26 | 75.33 | 73.05 | 74.64 | 582,936 | -0.97(-1.28%) |
Aug 16, 2022 | 73.26 | 77.48 | 73.26 | 75.61 | 840,696 | +2.60(+3.56%) |
Aug 15, 2022 | 72.56 | 73.80 | 71.80 | 73.01 | 723,686 | -0.68(-0.92%) |
Aug 12, 2022 | 70.30 | 73.77 | 69.58 | 73.69 | 969,596 | +3.92(+5.62%) |
Aug 11, 2022 | 70.30 | 71.93 | 69.38 | 69.77 | 1,156,968 | +2.79(+4.17%) |
Aug 10, 2022 | 64.69 | 67.50 | 63.81 | 66.98 | 1,128,066 | +4.65(+7.46%) |
Aug 09, 2022 | 65.29 | 65.29 | 61.51 | 62.33 | 706,172 | -3.39(-5.16%) |
Aug 08, 2022 | 63.00 | 66.69 | 62.68 | 65.72 | 970,155 | +4.43(+7.23%) |
Aug 05, 2022 | 60.01 | 62.32 | 60.01 | 61.29 | 484,498 | +0.44(+0.72%) |
Aug 04, 2022 | 62.50 | 62.52 | 60.57 | 60.85 | 607,746 | -1.81(-2.89%) |
Aug 03, 2022 | 61.13 | 63.37 | 59.51 | 62.66 | 929,526 | +2.32(+3.84%) |
Aug 02, 2022 | 60.53 | 61.79 | 59.17 | 60.34 | 767,051 | -1.16(-1.89%) |