Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 58.79 | 58.92 | 58.28 | 58.72 | 2,081,082 | -0.32(-0.54%) |
Oct 28, 2022 | 56.77 | 59.11 | 56.71 | 59.03 | 1,041,902 | +1.92(+3.37%) |
Oct 27, 2022 | 57.16 | 58.22 | 56.68 | 57.11 | 1,263,902 | -0.12(-0.21%) |
Oct 26, 2022 | 56.42 | 58.65 | 56.29 | 57.23 | 2,118,706 | +0.38(+0.66%) |
Oct 25, 2022 | 54.29 | 58.24 | 53.24 | 56.86 | 2,262,607 | +0.68(+1.22%) |
Oct 24, 2022 | 55.94 | 56.63 | 55.30 | 56.17 | 2,074,468 | +0.88(+1.59%) |
Oct 21, 2022 | 54.47 | 55.51 | 53.53 | 55.29 | 1,118,225 | +0.81(+1.49%) |
Oct 20, 2022 | 55.48 | 55.83 | 53.95 | 54.48 | 1,490,872 | -0.95(-1.72%) |
Oct 19, 2022 | 56.65 | 56.96 | 54.76 | 55.43 | 1,372,384 | -2.00(-3.48%) |
Oct 18, 2022 | 58.14 | 58.90 | 57.06 | 57.43 | 1,327,967 | +0.51(+0.89%) |
Oct 17, 2022 | 55.92 | 57.42 | 55.80 | 56.92 | 1,282,925 | +2.27(+4.15%) |
Oct 14, 2022 | 57.83 | 58.34 | 54.66 | 54.66 | 1,556,051 | -2.29(-4.02%) |
Oct 13, 2022 | 54.51 | 57.25 | 53.52 | 56.94 | 1,387,740 | +0.86(+1.54%) |
Oct 12, 2022 | 55.26 | 56.68 | 54.67 | 56.08 | 1,391,707 | +0.85(+1.54%) |
Oct 11, 2022 | 56.40 | 56.50 | 54.75 | 55.23 | 1,039,870 | -1.05(-1.87%) |
Oct 10, 2022 | 57.28 | 57.43 | 55.73 | 56.28 | 1,374,297 | -0.92(-1.61%) |
Oct 07, 2022 | 58.67 | 58.86 | 56.84 | 57.20 | 1,877,069 | -2.41(-4.04%) |
Oct 06, 2022 | 61.21 | 61.49 | 59.60 | 59.61 | 1,568,404 | -1.85(-3.01%) |
Oct 05, 2022 | 61.79 | 62.11 | 60.41 | 61.46 | 1,256,834 | -1.12(-1.79%) |
Oct 04, 2022 | 60.83 | 63.33 | 60.83 | 62.58 | 1,287,708 | +2.52(+4.19%) |
Oct 03, 2022 | 59.62 | 60.50 | 58.86 | 60.07 | 1,789,693 | +1.13(+1.92%) |
Sep 30, 2022 | 58.92 | 60.40 | 58.46 | 58.94 | 1,937,287 | -0.17(-0.28%) |
Sep 29, 2022 | 60.16 | 60.26 | 58.63 | 59.10 | 1,844,603 | -1.68(-2.77%) |
Sep 28, 2022 | 60.09 | 61.03 | 59.43 | 60.79 | 1,414,972 | +1.39(+2.33%) |
Sep 27, 2022 | 61.99 | 62.09 | 58.99 | 59.40 | 1,665,948 | -2.09(-3.40%) |
Sep 26, 2022 | 62.60 | 63.28 | 61.37 | 61.49 | 1,208,593 | -1.09(-1.74%) |
Sep 23, 2022 | 63.16 | 63.42 | 61.49 | 62.58 | 1,494,556 | -0.49(-0.77%) |
Sep 22, 2022 | 63.60 | 64.18 | 62.23 | 63.07 | 1,420,409 | -1.33(-2.06%) |
Sep 21, 2022 | 65.55 | 66.47 | 64.37 | 64.39 | 1,356,508 | -0.50(-0.76%) |
Sep 20, 2022 | 64.73 | 65.05 | 63.67 | 64.89 | 2,225,333 | -0.61(-0.94%) |
Sep 19, 2022 | 65.44 | 66.60 | 64.95 | 65.50 | 1,785,707 | -0.52(-0.78%) |
Sep 16, 2022 | 66.45 | 66.64 | 65.38 | 66.02 | 4,168,818 | -1.81(-2.67%) |
Sep 15, 2022 | 69.02 | 70.18 | 67.62 | 67.83 | 2,570,066 | -1.59(-2.30%) |
Sep 14, 2022 | 72.19 | 72.32 | 68.83 | 69.43 | 2,166,661 | -2.93(-4.05%) |
Sep 13, 2022 | 74.80 | 74.98 | 72.30 | 72.36 | 1,674,251 | -4.30(-5.61%) |
Sep 12, 2022 | 76.63 | 77.18 | 76.18 | 76.66 | 1,690,924 | +0.54(+0.72%) |
Sep 09, 2022 | 76.30 | 76.92 | 76.04 | 76.11 | 1,269,138 | +0.32(+0.42%) |
Sep 08, 2022 | 74.85 | 76.32 | 74.58 | 75.80 | 1,084,481 | +0.24(+0.31%) |
Sep 07, 2022 | 73.94 | 75.89 | 73.79 | 75.56 | 1,197,322 | +1.68(+2.28%) |
Sep 06, 2022 | 73.78 | 74.22 | 72.73 | 73.88 | 864,251 | +0.76(+1.04%) |
Sep 02, 2022 | 75.01 | 75.23 | 72.69 | 73.11 | 911,930 | -0.85(-1.15%) |
Sep 01, 2022 | 72.69 | 74.04 | 72.37 | 73.96 | 938,134 | +0.78(+1.07%) |
Aug 31, 2022 | 75.34 | 75.80 | 72.90 | 73.18 | 1,588,339 | -1.81(-2.42%) |
Aug 30, 2022 | 76.82 | 77.07 | 74.68 | 74.99 | 951,493 | -0.80(-1.06%) |
Aug 29, 2022 | 76.23 | 76.86 | 75.77 | 75.80 | 1,125,142 | -1.12(-1.46%) |
Aug 26, 2022 | 79.87 | 80.40 | 76.80 | 76.92 | 1,004,071 | -3.40(-4.23%) |
Aug 25, 2022 | 79.71 | 80.31 | 79.18 | 80.31 | 435,840 | +1.05(+1.32%) |
Aug 24, 2022 | 78.17 | 79.53 | 77.93 | 79.26 | 847,266 | +1.06(+1.35%) |
Aug 23, 2022 | 78.53 | 78.88 | 78.17 | 78.21 | 641,431 | -0.26(-0.33%) |
Aug 22, 2022 | 78.13 | 79.00 | 77.75 | 78.47 | 667,102 | -0.73(-0.92%) |
Aug 19, 2022 | 80.94 | 80.94 | 78.73 | 79.20 | 812,798 | -1.93(-2.38%) |
Aug 18, 2022 | 81.11 | 81.83 | 80.99 | 81.13 | 1,106,634 | -0.45(-0.55%) |
Aug 17, 2022 | 81.63 | 82.08 | 80.97 | 81.57 | 717,250 | -1.33(-1.60%) |
Aug 16, 2022 | 82.53 | 83.47 | 82.21 | 82.90 | 756,110 | -0.24(-0.29%) |
Aug 15, 2022 | 82.58 | 83.45 | 82.58 | 83.14 | 818,371 | +0.30(+0.36%) |
Aug 12, 2022 | 81.72 | 82.94 | 81.44 | 82.84 | 655,042 | +1.72(+2.12%) |
Aug 11, 2022 | 82.42 | 83.30 | 80.80 | 81.12 | 762,504 | -0.69(-0.85%) |
Aug 10, 2022 | 79.27 | 81.87 | 79.11 | 81.81 | 1,026,141 | +4.28(+5.53%) |
Aug 09, 2022 | 79.15 | 79.40 | 77.29 | 77.53 | 1,337,028 | -1.88(-2.37%) |
Aug 08, 2022 | 79.82 | 80.00 | 78.54 | 79.41 | 682,593 | +1.72(+2.22%) |
Aug 05, 2022 | 77.64 | 77.99 | 76.68 | 77.69 | 897,899 | -0.98(-1.25%) |
Aug 04, 2022 | 78.16 | 78.90 | 77.66 | 78.66 | 754,704 | +0.43(+0.54%) |
Aug 03, 2022 | 76.33 | 78.37 | 76.25 | 78.24 | 1,134,972 | +2.37(+3.13%) |
Aug 02, 2022 | 76.38 | 76.70 | 75.54 | 75.86 | 1,822,611 | -0.84(-1.10%) |