Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 58.83 | 59.22 | 58.76 | 58.93 | 451,163 | -0.24(-0.41%) |
Oct 28, 2022 | 58.03 | 59.22 | 58.02 | 59.17 | 282,560 | +1.39(+2.40%) |
Oct 27, 2022 | 58.07 | 58.41 | 57.71 | 57.78 | 263,194 | +0.04(+0.07%) |
Oct 26, 2022 | 57.55 | 58.23 | 57.51 | 57.74 | 254,420 | +0.14(+0.25%) |
Oct 25, 2022 | 56.92 | 57.64 | 56.81 | 57.60 | 224,917 | +0.63(+1.10%) |
Oct 24, 2022 | 56.56 | 57.13 | 56.41 | 56.97 | 324,398 | +0.71(+1.27%) |
Oct 21, 2022 | 54.98 | 56.35 | 54.87 | 56.26 | 445,076 | +1.28(+2.33%) |
Oct 20, 2022 | 55.52 | 55.87 | 54.88 | 54.98 | 435,110 | -0.50(-0.90%) |
Oct 19, 2022 | 55.59 | 55.92 | 55.15 | 55.48 | 205,994 | -0.33(-0.59%) |
Oct 18, 2022 | 56.09 | 56.16 | 55.32 | 55.81 | 203,536 | +0.63(+1.15%) |
Oct 17, 2022 | 54.96 | 55.41 | 54.96 | 55.17 | 251,300 | +0.99(+1.83%) |
Oct 14, 2022 | 55.36 | 55.64 | 54.11 | 54.18 | 446,474 | -0.99(-1.80%) |
Oct 13, 2022 | 52.81 | 55.33 | 52.72 | 55.17 | 504,586 | +1.52(+2.83%) |
Oct 12, 2022 | 53.82 | 54.13 | 53.64 | 53.65 | 404,524 | -0.16(-0.30%) |
Oct 11, 2022 | 53.61 | 54.41 | 53.53 | 53.81 | 409,262 | -0.07(-0.12%) |
Oct 10, 2022 | 54.32 | 54.46 | 53.61 | 53.88 | 282,605 | -0.30(-0.55%) |
Oct 07, 2022 | 54.90 | 54.94 | 53.88 | 54.18 | 212,872 | -1.10(-1.98%) |
Oct 06, 2022 | 55.75 | 56.05 | 55.18 | 55.28 | 480,629 | -0.68(-1.22%) |
Oct 05, 2022 | 55.57 | 56.28 | 55.23 | 55.96 | 547,899 | -0.08(-0.14%) |
Oct 04, 2022 | 55.20 | 56.04 | 55.16 | 56.04 | 762,634 | +1.50(+2.75%) |
Oct 03, 2022 | 53.77 | 54.76 | 53.65 | 54.54 | 337,413 | +1.39(+2.61%) |
Sep 30, 2022 | 53.87 | 54.08 | 53.06 | 53.15 | 669,516 | -0.74(-1.37%) |
Sep 29, 2022 | 54.43 | 54.46 | 53.53 | 53.89 | 483,393 | -0.88(-1.60%) |
Sep 28, 2022 | 54.09 | 55.06 | 53.84 | 54.77 | 582,975 | +0.96(+1.79%) |
Sep 27, 2022 | 54.56 | 54.82 | 53.59 | 53.81 | 768,029 | -0.30(-0.55%) |
Sep 26, 2022 | 54.57 | 54.82 | 53.91 | 54.10 | 451,779 | -0.69(-1.26%) |
Sep 23, 2022 | 55.26 | 55.26 | 54.16 | 54.79 | 395,313 | -1.07(-1.92%) |
Sep 22, 2022 | 56.08 | 56.29 | 55.77 | 55.87 | 250,630 | -0.21(-0.38%) |
Sep 21, 2022 | 57.18 | 57.50 | 56.08 | 56.08 | 231,614 | -0.77(-1.35%) |
Sep 20, 2022 | 57.04 | 57.04 | 56.45 | 56.84 | 873,408 | -0.62(-1.08%) |
Sep 19, 2022 | 56.63 | 57.48 | 56.63 | 57.47 | 252,473 | +0.28(+0.49%) |
Sep 16, 2022 | 56.96 | 57.25 | 56.73 | 57.19 | 401,783 | -0.23(-0.40%) |
Sep 15, 2022 | 57.73 | 57.97 | 57.26 | 57.42 | 236,482 | -0.56(-0.96%) |
Sep 14, 2022 | 57.89 | 58.20 | 57.52 | 57.97 | 170,233 | +0.28(+0.48%) |
Sep 13, 2022 | 58.94 | 59.08 | 57.54 | 57.70 | 341,322 | -2.17(-3.62%) |
Sep 12, 2022 | 59.72 | 60.07 | 59.66 | 59.86 | 175,327 | +0.52(+0.87%) |
Sep 09, 2022 | 58.96 | 59.51 | 58.88 | 59.35 | 228,699 | +0.67(+1.14%) |
Sep 08, 2022 | 58.08 | 58.68 | 57.99 | 58.67 | 333,740 | +0.35(+0.61%) |
Sep 07, 2022 | 57.40 | 58.38 | 57.40 | 58.32 | 125,013 | +0.78(+1.35%) |
Sep 06, 2022 | 57.91 | 58.05 | 57.34 | 57.54 | 144,876 | -0.13(-0.23%) |
Sep 02, 2022 | 58.68 | 58.91 | 57.46 | 57.68 | 124,602 | -0.51(-0.87%) |
Sep 01, 2022 | 57.58 | 58.21 | 57.36 | 58.19 | 225,194 | +0.28(+0.48%) |
Aug 31, 2022 | 58.40 | 58.47 | 57.90 | 57.91 | 138,047 | -0.42(-0.72%) |
Aug 30, 2022 | 59.10 | 59.10 | 58.15 | 58.33 | 222,549 | -0.72(-1.22%) |
Aug 29, 2022 | 59.00 | 59.45 | 58.86 | 59.05 | 296,456 | -0.23(-0.39%) |
Aug 26, 2022 | 60.89 | 60.92 | 59.26 | 59.28 | 170,749 | -1.57(-2.58%) |
Aug 25, 2022 | 60.37 | 60.87 | 60.25 | 60.85 | 134,496 | +0.63(+1.04%) |
Aug 24, 2022 | 60.05 | 60.31 | 59.97 | 60.22 | 130,523 | +0.16(+0.27%) |
Aug 23, 2022 | 60.19 | 60.41 | 60.00 | 60.06 | 127,444 | -0.14(-0.24%) |
Aug 22, 2022 | 60.52 | 60.52 | 60.07 | 60.20 | 148,160 | -0.89(-1.46%) |
Aug 19, 2022 | 61.31 | 61.36 | 61.00 | 61.09 | 203,645 | -0.41(-0.67%) |
Aug 18, 2022 | 61.46 | 61.59 | 61.26 | 61.51 | 130,784 | +0.18(+0.30%) |
Aug 17, 2022 | 61.11 | 61.64 | 61.08 | 61.32 | 129,041 | -0.24(-0.39%) |
Aug 16, 2022 | 61.23 | 61.75 | 61.23 | 61.56 | 108,997 | +0.22(+0.36%) |
Aug 15, 2022 | 60.82 | 61.37 | 60.70 | 61.34 | 345,983 | +0.17(+0.28%) |
Aug 12, 2022 | 60.59 | 61.19 | 60.49 | 61.17 | 112,753 | +0.77(+1.27%) |
Aug 11, 2022 | 60.49 | 60.81 | 60.32 | 60.41 | 181,886 | +0.22(+0.37%) |
Aug 10, 2022 | 59.98 | 60.23 | 59.88 | 60.19 | 192,448 | +0.87(+1.47%) |
Aug 09, 2022 | 59.21 | 59.44 | 59.17 | 59.31 | 109,248 | +0.13(+0.23%) |
Aug 08, 2022 | 59.40 | 59.57 | 59.08 | 59.18 | 129,519 | +0.04(+0.06%) |
Aug 05, 2022 | 58.60 | 59.19 | 58.60 | 59.14 | 154,737 | +0.12(+0.21%) |
Aug 04, 2022 | 59.39 | 59.39 | 58.95 | 59.02 | 274,384 | -0.37(-0.63%) |
Aug 03, 2022 | 59.20 | 59.55 | 59.00 | 59.39 | 92,517 | +0.46(+0.78%) |
Aug 02, 2022 | 59.33 | 59.57 | 58.90 | 58.93 | 109,673 | -0.51(-0.85%) |