Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 52.97 | 53.96 | 52.13 | 52.73 | 138,192 | -0.85(-1.58%) |
Oct 28, 2022 | 52.44 | 53.63 | 51.66 | 53.58 | 132,878 | +1.35(+2.58%) |
Oct 27, 2022 | 54.96 | 55.15 | 51.96 | 52.23 | 199,983 | -2.24(-4.11%) |
Oct 26, 2022 | 55.51 | 56.22 | 54.34 | 54.47 | 140,858 | -0.69(-1.25%) |
Oct 25, 2022 | 54.54 | 55.79 | 54.30 | 55.16 | 131,046 | +0.90(+1.66%) |
Oct 24, 2022 | 54.33 | 54.53 | 52.73 | 54.26 | 175,776 | -0.24(-0.44%) |
Oct 21, 2022 | 53.21 | 54.61 | 52.84 | 54.50 | 163,833 | +1.29(+2.43%) |
Oct 20, 2022 | 53.37 | 54.25 | 52.08 | 53.21 | 265,192 | -0.46(-0.85%) |
Oct 19, 2022 | 55.06 | 55.06 | 53.33 | 53.66 | 167,943 | -1.41(-2.57%) |
Oct 18, 2022 | 54.26 | 55.39 | 54.19 | 55.08 | 127,663 | +0.85(+1.56%) |
Oct 17, 2022 | 55.07 | 55.23 | 53.53 | 54.23 | 173,055 | -0.07(-0.12%) |
Oct 14, 2022 | 54.19 | 54.52 | 53.29 | 54.30 | 182,448 | +0.23(+0.43%) |
Oct 13, 2022 | 50.55 | 54.16 | 49.59 | 54.06 | 278,229 | +2.69(+5.23%) |
Oct 12, 2022 | 50.83 | 51.56 | 49.75 | 51.38 | 235,296 | +0.48(+0.95%) |
Oct 11, 2022 | 50.14 | 51.45 | 49.04 | 50.89 | 301,382 | +0.13(+0.26%) |
Oct 10, 2022 | 53.01 | 53.19 | 50.50 | 50.76 | 300,700 | -2.54(-4.76%) |
Oct 07, 2022 | 53.05 | 53.59 | 52.40 | 53.30 | 171,196 | -0.15(-0.28%) |
Oct 06, 2022 | 53.59 | 54.34 | 52.74 | 53.45 | 155,971 | -0.23(-0.43%) |
Oct 05, 2022 | 53.64 | 54.25 | 52.14 | 53.68 | 188,997 | -1.05(-1.92%) |
Oct 04, 2022 | 53.68 | 55.14 | 53.58 | 54.73 | 175,424 | +2.47(+4.73%) |
Oct 03, 2022 | 52.39 | 54.18 | 51.87 | 52.26 | 244,483 | +0.47(+0.92%) |
Sep 30, 2022 | 50.66 | 52.69 | 50.39 | 51.79 | 128,857 | +0.98(+1.92%) |
Sep 29, 2022 | 52.72 | 52.89 | 49.80 | 50.81 | 373,296 | -2.73(-5.09%) |
Sep 28, 2022 | 53.92 | 54.59 | 52.99 | 53.53 | 183,006 | -0.69(-1.27%) |
Sep 27, 2022 | 52.30 | 54.64 | 52.30 | 54.22 | 295,687 | +2.14(+4.11%) |
Sep 26, 2022 | 52.47 | 53.80 | 51.62 | 52.08 | 292,410 | -1.26(-2.37%) |
Sep 23, 2022 | 53.67 | 53.79 | 51.68 | 53.35 | 485,227 | -1.65(-2.99%) |
Sep 22, 2022 | 55.53 | 56.29 | 53.90 | 54.99 | 303,370 | -0.42(-0.76%) |
Sep 21, 2022 | 56.97 | 57.12 | 55.41 | 55.41 | 129,618 | -1.22(-2.15%) |
Sep 20, 2022 | 56.11 | 57.11 | 55.62 | 56.63 | 176,076 | +0.15(+0.26%) |
Sep 19, 2022 | 58.30 | 58.85 | 56.17 | 56.48 | 294,764 | -2.83(-4.77%) |
Sep 16, 2022 | 60.14 | 60.48 | 58.79 | 59.31 | 268,056 | -2.39(-3.87%) |
Sep 15, 2022 | 62.57 | 62.91 | 61.39 | 61.70 | 193,178 | -1.23(-1.95%) |
Sep 14, 2022 | 63.67 | 64.53 | 62.57 | 62.93 | 176,016 | -0.30(-0.47%) |
Sep 13, 2022 | 64.39 | 65.49 | 63.14 | 63.23 | 152,224 | -2.73(-4.13%) |
Sep 12, 2022 | 65.76 | 67.09 | 65.24 | 65.95 | 240,027 | +0.83(+1.27%) |
Sep 09, 2022 | 63.11 | 65.61 | 62.33 | 65.12 | 381,063 | +3.62(+5.88%) |
Sep 08, 2022 | 58.96 | 61.63 | 58.36 | 61.51 | 258,194 | +2.60(+4.42%) |
Sep 07, 2022 | 60.44 | 60.45 | 58.69 | 58.90 | 288,267 | -2.12(-3.48%) |
Sep 06, 2022 | 62.61 | 62.98 | 60.89 | 61.02 | 148,959 | -1.58(-2.53%) |
Sep 02, 2022 | 63.50 | 63.83 | 61.62 | 62.60 | 200,945 | -0.33(-0.52%) |
Sep 01, 2022 | 63.31 | 63.79 | 62.13 | 62.93 | 189,285 | -1.48(-2.30%) |
Aug 31, 2022 | 64.35 | 65.63 | 63.80 | 64.41 | 262,218 | +0.40(+0.62%) |
Aug 30, 2022 | 60.27 | 64.20 | 59.11 | 64.01 | 530,206 | +3.70(+6.14%) |
Aug 29, 2022 | 60.73 | 61.69 | 60.21 | 60.31 | 315,188 | -1.22(-1.98%) |
Aug 26, 2022 | 63.85 | 64.69 | 61.22 | 61.52 | 252,923 | -2.34(-3.67%) |
Aug 25, 2022 | 63.24 | 63.90 | 62.09 | 63.87 | 147,078 | +1.40(+2.23%) |
Aug 24, 2022 | 63.35 | 63.75 | 62.04 | 62.47 | 280,515 | -0.65(-1.03%) |
Aug 23, 2022 | 65.47 | 65.47 | 62.99 | 63.12 | 272,486 | -1.93(-2.97%) |
Aug 22, 2022 | 63.36 | 65.81 | 62.99 | 65.06 | 224,420 | -0.88(-1.34%) |
Aug 19, 2022 | 67.20 | 67.20 | 64.99 | 65.94 | 188,936 | -1.94(-2.86%) |
Aug 18, 2022 | 65.84 | 68.30 | 65.76 | 67.89 | 233,370 | +2.48(+3.80%) |
Aug 17, 2022 | 66.59 | 66.62 | 64.73 | 65.40 | 300,821 | -2.67(-3.92%) |
Aug 16, 2022 | 67.38 | 68.50 | 66.84 | 68.07 | 260,949 | +0.57(+0.84%) |
Aug 15, 2022 | 67.59 | 68.82 | 66.33 | 67.50 | 238,547 | -1.89(-2.72%) |
Aug 12, 2022 | 70.42 | 70.42 | 66.96 | 69.39 | 471,013 | -0.96(-1.36%) |
Aug 11, 2022 | 72.22 | 72.76 | 70.03 | 70.35 | 227,113 | -1.52(-2.11%) |
Aug 10, 2022 | 70.67 | 72.11 | 69.50 | 71.87 | 246,494 | +1.85(+2.64%) |
Aug 09, 2022 | 70.34 | 71.01 | 69.04 | 70.02 | 421,280 | +0.06(+0.09%) |
Aug 08, 2022 | 70.29 | 71.64 | 69.76 | 69.95 | 331,911 | +0.02(+0.03%) |
Aug 05, 2022 | 68.16 | 69.96 | 67.76 | 69.93 | 429,402 | +2.40(+3.56%) |
Aug 04, 2022 | 68.43 | 68.54 | 66.70 | 67.53 | 343,161 | -1.45(-2.10%) |
Aug 03, 2022 | 70.86 | 70.86 | 67.80 | 68.98 | 273,280 | -1.21(-1.72%) |
Aug 02, 2022 | 68.81 | 71.12 | 67.02 | 70.18 | 507,025 | +2.53(+3.74%) |