Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 57.80 | 58.58 | 57.44 | 58.15 | 1,954,605 | +0.15(+0.26%) |
Oct 28, 2022 | 56.29 | 58.07 | 56.08 | 58.00 | 1,316,038 | +1.92(+3.42%) |
Oct 27, 2022 | 55.70 | 56.54 | 55.66 | 56.08 | 1,631,466 | +0.74(+1.34%) |
Oct 26, 2022 | 54.49 | 55.74 | 53.26 | 55.34 | 3,492,699 | +0.84(+1.54%) |
Oct 25, 2022 | 56.36 | 59.79 | 54.37 | 54.50 | 6,846,369 | -7.89(-12.65%) |
Oct 24, 2022 | 61.43 | 62.60 | 61.43 | 62.40 | 1,498,735 | +1.53(+2.52%) |
Oct 21, 2022 | 60.25 | 61.08 | 59.17 | 60.86 | 2,325,618 | +0.63(+1.05%) |
Oct 20, 2022 | 62.04 | 62.04 | 60.00 | 60.23 | 1,132,678 | -1.99(-3.20%) |
Oct 19, 2022 | 61.31 | 62.31 | 60.87 | 62.22 | 1,615,927 | +0.73(+1.19%) |
Oct 18, 2022 | 62.05 | 62.07 | 60.90 | 61.49 | 1,257,249 | +0.86(+1.42%) |
Oct 17, 2022 | 59.94 | 61.37 | 59.92 | 60.62 | 1,807,009 | +1.79(+3.04%) |
Oct 14, 2022 | 62.39 | 62.57 | 58.73 | 58.83 | 1,663,746 | -3.05(-4.92%) |
Oct 13, 2022 | 58.97 | 62.27 | 58.55 | 61.88 | 1,742,498 | +1.86(+3.10%) |
Oct 12, 2022 | 61.13 | 61.13 | 59.89 | 60.02 | 1,301,155 | -1.27(-2.07%) |
Oct 11, 2022 | 61.33 | 62.03 | 60.77 | 61.29 | 1,300,187 | -0.11(-0.18%) |
Oct 10, 2022 | 60.86 | 61.62 | 60.69 | 61.40 | 816,285 | +0.84(+1.39%) |
Oct 07, 2022 | 61.49 | 61.61 | 60.14 | 60.56 | 1,126,790 | -1.41(-2.28%) |
Oct 06, 2022 | 62.89 | 63.01 | 61.74 | 61.97 | 1,060,905 | -1.05(-1.66%) |
Oct 05, 2022 | 62.09 | 63.34 | 61.95 | 63.02 | 924,904 | +0.41(+0.65%) |
Oct 04, 2022 | 61.90 | 63.33 | 61.90 | 62.61 | 1,102,225 | +1.25(+2.03%) |
Oct 03, 2022 | 59.89 | 61.72 | 59.89 | 61.37 | 1,662,025 | +1.54(+2.58%) |
Sep 30, 2022 | 60.15 | 61.03 | 59.63 | 59.82 | 1,845,161 | -0.41(-0.67%) |
Sep 29, 2022 | 59.39 | 60.35 | 58.78 | 60.23 | 2,056,803 | +0.64(+1.08%) |
Sep 28, 2022 | 59.43 | 60.01 | 58.82 | 59.59 | 1,408,516 | +0.78(+1.33%) |
Sep 27, 2022 | 58.70 | 59.84 | 58.24 | 58.80 | 2,030,666 | +0.82(+1.42%) |
Sep 26, 2022 | 58.05 | 58.60 | 57.45 | 57.98 | 1,565,941 | -0.30(-0.51%) |
Sep 23, 2022 | 58.20 | 58.93 | 57.53 | 58.28 | 1,485,848 | -0.32(-0.54%) |
Sep 22, 2022 | 59.55 | 59.55 | 58.12 | 58.60 | 1,507,384 | -1.15(-1.92%) |
Sep 21, 2022 | 61.17 | 61.99 | 59.71 | 59.74 | 1,051,098 | -1.03(-1.69%) |
Sep 20, 2022 | 60.57 | 61.15 | 59.95 | 60.77 | 1,865,894 | -0.31(-0.50%) |
Sep 19, 2022 | 60.61 | 61.21 | 60.41 | 61.08 | 2,046,802 | +0.21(+0.34%) |
Sep 16, 2022 | 60.42 | 61.01 | 59.99 | 60.87 | 4,020,376 | +0.05(+0.08%) |
Sep 15, 2022 | 61.90 | 62.01 | 60.62 | 60.82 | 2,361,601 | -1.02(-1.65%) |
Sep 14, 2022 | 62.30 | 62.31 | 61.33 | 61.84 | 2,637,574 | -0.24(-0.38%) |
Sep 13, 2022 | 63.42 | 63.58 | 61.94 | 62.08 | 1,091,190 | -2.51(-3.89%) |
Sep 12, 2022 | 64.79 | 64.91 | 64.26 | 64.59 | 951,681 | -0.11(-0.17%) |
Sep 09, 2022 | 64.87 | 65.47 | 64.64 | 64.70 | 951,580 | -0.14(-0.21%) |
Sep 08, 2022 | 64.18 | 64.90 | 63.98 | 64.84 | 627,290 | +0.29(+0.44%) |
Sep 07, 2022 | 62.91 | 64.67 | 62.81 | 64.55 | 899,920 | +1.88(+3.00%) |
Sep 06, 2022 | 62.30 | 63.21 | 62.26 | 62.67 | 826,551 | +0.46(+0.75%) |
Sep 02, 2022 | 63.51 | 63.77 | 61.88 | 62.21 | 766,862 | -0.76(-1.21%) |
Sep 01, 2022 | 62.32 | 63.00 | 61.75 | 62.97 | 995,495 | +0.61(+0.98%) |
Aug 31, 2022 | 63.56 | 63.80 | 62.34 | 62.36 | 1,096,414 | -0.75(-1.19%) |
Aug 30, 2022 | 64.04 | 64.04 | 62.95 | 63.11 | 643,090 | -0.56(-0.89%) |
Aug 29, 2022 | 63.74 | 64.30 | 63.21 | 63.67 | 1,000,949 | -0.71(-1.11%) |
Aug 26, 2022 | 65.99 | 65.99 | 64.35 | 64.38 | 631,806 | -1.46(-2.22%) |
Aug 25, 2022 | 64.91 | 65.90 | 64.60 | 65.85 | 720,658 | +1.21(+1.87%) |
Aug 24, 2022 | 64.53 | 64.89 | 64.28 | 64.64 | 825,817 | +0.30(+0.46%) |
Aug 23, 2022 | 65.01 | 65.19 | 64.26 | 64.34 | 640,252 | -0.87(-1.33%) |
Aug 22, 2022 | 65.86 | 66.18 | 65.12 | 65.21 | 873,611 | -1.33(-1.99%) |
Aug 19, 2022 | 66.83 | 66.89 | 66.22 | 66.54 | 926,084 | -0.53(-0.80%) |
Aug 18, 2022 | 67.19 | 67.34 | 66.48 | 67.07 | 1,687,010 | -0.13(-0.19%) |
Aug 17, 2022 | 66.80 | 67.53 | 66.64 | 67.20 | 621,036 | -0.20(-0.29%) |
Aug 16, 2022 | 66.95 | 67.69 | 66.88 | 67.40 | 721,798 | +0.15(+0.22%) |
Aug 15, 2022 | 66.55 | 67.39 | 66.26 | 67.25 | 793,389 | +0.44(+0.65%) |
Aug 12, 2022 | 66.30 | 66.86 | 66.11 | 66.82 | 1,408,425 | +1.00(+1.52%) |
Aug 11, 2022 | 65.99 | 66.62 | 65.54 | 65.82 | 745,612 | +0.17(+0.26%) |
Aug 10, 2022 | 65.28 | 65.81 | 65.22 | 65.65 | 1,253,636 | +0.84(+1.30%) |
Aug 09, 2022 | 64.36 | 65.29 | 64.27 | 64.81 | 809,355 | +0.34(+0.53%) |
Aug 08, 2022 | 64.35 | 64.88 | 64.11 | 64.47 | 700,965 | +0.38(+0.59%) |
Aug 05, 2022 | 63.01 | 64.13 | 62.84 | 64.09 | 570,868 | +0.58(+0.92%) |
Aug 04, 2022 | 63.35 | 63.77 | 63.20 | 63.51 | 1,157,866 | +0.02(+0.03%) |
Aug 03, 2022 | 62.39 | 63.70 | 62.36 | 63.49 | 681,002 | +1.39(+2.24%) |
Aug 02, 2022 | 62.21 | 62.81 | 61.91 | 62.10 | 926,497 | -0.30(-0.47%) |