Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 56.10 | 56.87 | 55.78 | 56.78 | 1,292,239 | +0.59(+1.05%) |
Oct 28, 2022 | 54.91 | 56.33 | 54.47 | 56.19 | 814,278 | +1.38(+2.52%) |
Oct 27, 2022 | 54.78 | 55.24 | 54.53 | 54.81 | 731,508 | +0.72(+1.34%) |
Oct 26, 2022 | 54.69 | 54.93 | 53.91 | 54.09 | 992,856 | -0.47(-0.86%) |
Oct 25, 2022 | 52.91 | 54.64 | 52.91 | 54.56 | 1,192,017 | +1.77(+3.36%) |
Oct 24, 2022 | 52.85 | 52.88 | 52.04 | 52.79 | 1,113,477 | +0.54(+1.04%) |
Oct 21, 2022 | 50.86 | 52.40 | 50.49 | 52.24 | 2,685,909 | +1.28(+2.50%) |
Oct 20, 2022 | 51.18 | 51.68 | 50.70 | 50.97 | 643,170 | -0.01(-0.02%) |
Oct 19, 2022 | 51.24 | 51.59 | 50.27 | 50.98 | 775,630 | -1.17(-2.25%) |
Oct 18, 2022 | 52.24 | 52.52 | 51.65 | 52.15 | 1,194,709 | +0.63(+1.22%) |
Oct 17, 2022 | 51.08 | 51.71 | 50.92 | 51.52 | 1,007,358 | +1.41(+2.81%) |
Oct 14, 2022 | 51.90 | 52.24 | 50.00 | 50.11 | 948,029 | -1.22(-2.38%) |
Oct 13, 2022 | 50.42 | 51.85 | 49.90 | 51.33 | 1,738,303 | -0.02(-0.04%) |
Oct 12, 2022 | 51.81 | 51.81 | 51.07 | 51.35 | 1,356,209 | -0.52(-1.00%) |
Oct 11, 2022 | 51.27 | 52.20 | 50.70 | 51.87 | 1,194,894 | +0.89(+1.75%) |
Oct 10, 2022 | 51.27 | 51.55 | 50.64 | 50.98 | 974,312 | +0.00(+0.00%) |
Oct 07, 2022 | 51.26 | 51.44 | 50.73 | 50.98 | 1,081,088 | -0.75(-1.45%) |
Oct 06, 2022 | 52.04 | 52.49 | 51.44 | 51.73 | 923,606 | -0.54(-1.04%) |
Oct 05, 2022 | 51.59 | 52.63 | 50.90 | 52.27 | 1,082,545 | -0.35(-0.66%) |
Oct 04, 2022 | 51.52 | 52.66 | 51.21 | 52.62 | 1,404,054 | +1.66(+3.26%) |
Oct 03, 2022 | 51.46 | 51.46 | 50.44 | 50.96 | 1,247,055 | +0.42(+0.84%) |
Sep 30, 2022 | 50.28 | 51.40 | 49.83 | 50.53 | 1,654,791 | +0.64(+1.28%) |
Sep 29, 2022 | 50.42 | 50.52 | 48.77 | 49.90 | 1,322,690 | -1.12(-2.19%) |
Sep 28, 2022 | 50.13 | 51.28 | 49.63 | 51.01 | 1,126,989 | +1.48(+2.99%) |
Sep 27, 2022 | 50.01 | 50.47 | 49.48 | 49.53 | 1,083,404 | -0.48(-0.96%) |
Sep 26, 2022 | 51.04 | 51.06 | 49.14 | 50.01 | 1,412,806 | -1.34(-2.61%) |
Sep 23, 2022 | 50.52 | 51.42 | 49.82 | 51.35 | 1,653,873 | +0.32(+0.63%) |
Sep 22, 2022 | 52.37 | 52.54 | 50.91 | 51.03 | 819,562 | -1.43(-2.72%) |
Sep 21, 2022 | 53.53 | 53.99 | 52.44 | 52.46 | 836,668 | -0.91(-1.71%) |
Sep 20, 2022 | 54.48 | 54.48 | 53.13 | 53.37 | 786,815 | -1.87(-3.38%) |
Sep 19, 2022 | 54.91 | 55.42 | 54.80 | 55.24 | 676,448 | -0.12(-0.22%) |
Sep 16, 2022 | 54.90 | 55.55 | 54.28 | 55.36 | 2,197,458 | +0.51(+0.92%) |
Sep 15, 2022 | 55.19 | 55.99 | 54.83 | 54.85 | 944,865 | -0.42(-0.76%) |
Sep 14, 2022 | 55.14 | 55.58 | 54.55 | 55.27 | 1,079,421 | -0.21(-0.38%) |
Sep 13, 2022 | 57.36 | 57.59 | 55.26 | 55.48 | 836,097 | -3.19(-5.44%) |
Sep 12, 2022 | 58.31 | 58.70 | 58.09 | 58.68 | 877,758 | +0.85(+1.46%) |
Sep 09, 2022 | 57.58 | 58.15 | 57.12 | 57.83 | 893,716 | +0.49(+0.86%) |
Sep 08, 2022 | 57.61 | 57.86 | 57.00 | 57.34 | 796,866 | -0.44(-0.76%) |
Sep 07, 2022 | 57.10 | 58.04 | 56.78 | 57.78 | 1,060,742 | +0.82(+1.43%) |
Sep 06, 2022 | 56.45 | 57.17 | 55.89 | 56.96 | 1,067,295 | +0.80(+1.42%) |
Sep 02, 2022 | 57.03 | 57.41 | 55.97 | 56.16 | 911,649 | -0.39(-0.69%) |
Sep 01, 2022 | 56.29 | 56.60 | 55.55 | 56.55 | 838,200 | +0.06(+0.10%) |
Aug 31, 2022 | 57.66 | 57.81 | 56.48 | 56.50 | 1,134,358 | -0.86(-1.51%) |
Aug 30, 2022 | 57.75 | 58.15 | 57.27 | 57.36 | 481,410 | -0.37(-0.64%) |
Aug 29, 2022 | 58.20 | 58.38 | 57.44 | 57.73 | 807,204 | -0.63(-1.08%) |
Aug 26, 2022 | 59.35 | 59.35 | 58.23 | 58.36 | 1,097,891 | -0.90(-1.52%) |
Aug 25, 2022 | 58.83 | 59.41 | 58.73 | 59.26 | 654,072 | +0.58(+0.98%) |
Aug 24, 2022 | 58.42 | 59.02 | 58.39 | 58.69 | 843,791 | +0.19(+0.32%) |
Aug 23, 2022 | 59.07 | 59.17 | 58.07 | 58.50 | 789,562 | -0.53(-0.90%) |
Aug 22, 2022 | 59.87 | 60.17 | 58.77 | 59.03 | 788,385 | -1.15(-1.91%) |
Aug 19, 2022 | 60.86 | 60.98 | 60.04 | 60.18 | 886,305 | -1.09(-1.77%) |
Aug 18, 2022 | 61.31 | 61.66 | 61.08 | 61.27 | 801,285 | +0.06(+0.11%) |
Aug 17, 2022 | 61.40 | 61.74 | 60.37 | 61.20 | 661,648 | -0.62(-1.01%) |
Aug 16, 2022 | 61.58 | 62.49 | 61.29 | 61.83 | 762,167 | +0.25(+0.41%) |
Aug 15, 2022 | 61.47 | 61.91 | 61.24 | 61.58 | 835,111 | +0.01(+0.01%) |
Aug 12, 2022 | 61.07 | 61.76 | 60.94 | 61.57 | 820,484 | +0.93(+1.53%) |
Aug 11, 2022 | 60.75 | 61.29 | 60.36 | 60.64 | 779,894 | +0.17(+0.28%) |
Aug 10, 2022 | 60.10 | 60.56 | 59.78 | 60.47 | 924,651 | +1.28(+2.17%) |
Aug 09, 2022 | 59.64 | 59.64 | 58.57 | 59.19 | 1,151,294 | -0.28(-0.47%) |
Aug 08, 2022 | 58.84 | 59.86 | 58.79 | 59.47 | 883,624 | +1.11(+1.91%) |
Aug 05, 2022 | 57.71 | 58.54 | 57.37 | 58.35 | 929,860 | +0.03(+0.05%) |
Aug 04, 2022 | 58.36 | 59.18 | 58.14 | 58.33 | 987,694 | +0.00(+0.00%) |
Aug 03, 2022 | 58.18 | 59.66 | 58.18 | 58.33 | 1,133,449 | +0.33(+0.58%) |
Aug 02, 2022 | 59.06 | 59.21 | 57.92 | 57.99 | 1,056,444 | -1.23(-2.07%) |