Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 60.61 | 61.11 | 60.46 | 60.84 | 2,684,222 | -0.04(-0.06%) |
Oct 28, 2022 | 59.45 | 60.93 | 59.06 | 60.88 | 1,619,458 | +1.59(+2.69%) |
Oct 27, 2022 | 59.03 | 60.07 | 59.02 | 59.29 | 1,681,373 | +0.61(+1.03%) |
Oct 26, 2022 | 59.31 | 59.78 | 58.59 | 58.68 | 2,484,489 | -0.51(-0.86%) |
Oct 25, 2022 | 57.82 | 59.31 | 57.80 | 59.19 | 2,183,374 | +1.74(+3.03%) |
Oct 24, 2022 | 56.73 | 58.14 | 56.63 | 57.45 | 1,541,667 | +1.01(+1.78%) |
Oct 21, 2022 | 55.58 | 56.55 | 54.76 | 56.44 | 2,432,841 | +0.88(+1.58%) |
Oct 20, 2022 | 54.93 | 55.83 | 54.68 | 55.56 | 2,186,350 | +0.82(+1.50%) |
Oct 19, 2022 | 55.69 | 56.18 | 54.25 | 54.74 | 2,690,969 | -1.18(-2.12%) |
Oct 18, 2022 | 56.54 | 56.80 | 55.49 | 55.92 | 2,871,199 | +0.45(+0.81%) |
Oct 17, 2022 | 54.22 | 56.11 | 54.22 | 55.47 | 2,807,672 | +1.95(+3.65%) |
Oct 14, 2022 | 56.67 | 56.90 | 53.43 | 53.52 | 3,505,389 | -3.71(-6.49%) |
Oct 13, 2022 | 55.17 | 57.36 | 54.56 | 57.23 | 2,314,949 | +0.95(+1.68%) |
Oct 12, 2022 | 56.83 | 56.94 | 56.27 | 56.28 | 1,270,401 | -0.51(-0.90%) |
Oct 11, 2022 | 56.29 | 57.39 | 56.03 | 56.79 | 1,949,856 | +0.39(+0.69%) |
Oct 10, 2022 | 56.62 | 56.70 | 55.84 | 56.40 | 1,181,405 | +0.04(+0.07%) |
Oct 07, 2022 | 57.65 | 57.77 | 56.02 | 56.36 | 1,558,252 | -1.81(-3.11%) |
Oct 06, 2022 | 58.36 | 59.04 | 58.08 | 58.17 | 1,545,043 | -0.21(-0.35%) |
Oct 05, 2022 | 58.11 | 58.94 | 57.63 | 58.38 | 1,955,249 | -0.18(-0.30%) |
Oct 04, 2022 | 57.89 | 58.62 | 57.68 | 58.55 | 1,852,653 | +1.53(+2.69%) |
Oct 03, 2022 | 55.69 | 57.09 | 55.33 | 57.02 | 1,906,115 | +1.61(+2.91%) |
Sep 30, 2022 | 56.00 | 56.73 | 55.24 | 55.41 | 2,068,085 | -0.42(-0.75%) |
Sep 29, 2022 | 56.66 | 56.72 | 55.51 | 55.83 | 2,227,100 | -1.18(-2.07%) |
Sep 28, 2022 | 55.96 | 57.27 | 55.63 | 57.01 | 2,052,298 | +1.33(+2.39%) |
Sep 27, 2022 | 55.73 | 56.02 | 55.10 | 55.68 | 1,736,656 | +0.38(+0.69%) |
Sep 26, 2022 | 55.62 | 55.85 | 55.02 | 55.30 | 1,812,819 | -0.35(-0.63%) |
Sep 23, 2022 | 55.82 | 55.99 | 54.94 | 55.65 | 1,965,188 | -0.46(-0.82%) |
Sep 22, 2022 | 56.97 | 57.06 | 55.61 | 56.11 | 1,834,727 | -1.14(-2.00%) |
Sep 21, 2022 | 58.37 | 59.06 | 57.25 | 57.25 | 1,854,577 | -0.62(-1.06%) |
Sep 20, 2022 | 59.01 | 59.21 | 57.48 | 57.87 | 2,012,980 | -1.50(-2.52%) |
Sep 19, 2022 | 59.15 | 59.46 | 58.86 | 59.36 | 1,506,918 | -0.27(-0.46%) |
Sep 16, 2022 | 59.67 | 59.77 | 58.79 | 59.64 | 3,618,334 | -0.10(-0.16%) |
Sep 15, 2022 | 60.41 | 60.81 | 59.66 | 59.74 | 1,511,010 | -0.70(-1.16%) |
Sep 14, 2022 | 60.71 | 61.25 | 59.88 | 60.44 | 1,721,433 | +0.18(+0.29%) |
Sep 13, 2022 | 61.26 | 61.41 | 59.97 | 60.26 | 1,658,423 | -2.20(-3.53%) |
Sep 12, 2022 | 61.86 | 62.49 | 61.59 | 62.47 | 1,738,478 | +0.83(+1.34%) |
Sep 09, 2022 | 61.48 | 61.95 | 61.38 | 61.64 | 1,310,399 | +0.17(+0.27%) |
Sep 08, 2022 | 60.43 | 61.52 | 60.39 | 61.47 | 2,211,368 | +0.65(+1.07%) |
Sep 07, 2022 | 59.10 | 60.86 | 59.10 | 60.82 | 1,770,106 | +1.75(+2.97%) |
Sep 06, 2022 | 58.22 | 59.10 | 58.01 | 59.07 | 2,024,528 | +0.92(+1.58%) |
Sep 02, 2022 | 58.86 | 59.67 | 57.97 | 58.15 | 1,611,971 | -0.30(-0.52%) |
Sep 01, 2022 | 57.52 | 58.52 | 57.29 | 58.45 | 1,931,413 | +0.45(+0.77%) |
Aug 31, 2022 | 58.36 | 58.71 | 57.81 | 58.00 | 3,456,125 | -0.07(-0.12%) |
Aug 30, 2022 | 58.62 | 58.90 | 57.85 | 58.07 | 2,091,370 | -0.10(-0.17%) |
Aug 29, 2022 | 58.77 | 59.26 | 58.11 | 58.17 | 1,788,917 | -0.96(-1.63%) |
Aug 26, 2022 | 60.81 | 60.96 | 59.11 | 59.13 | 1,825,262 | -1.66(-2.74%) |
Aug 25, 2022 | 60.53 | 60.94 | 60.28 | 60.80 | 1,018,949 | +0.31(+0.52%) |
Aug 24, 2022 | 59.91 | 60.62 | 59.86 | 60.48 | 2,132,081 | +0.62(+1.03%) |
Aug 23, 2022 | 59.82 | 60.21 | 59.48 | 59.86 | 1,919,570 | -0.49(-0.81%) |
Aug 22, 2022 | 60.45 | 60.99 | 60.10 | 60.35 | 1,876,662 | -0.42(-0.68%) |
Aug 19, 2022 | 61.82 | 61.82 | 60.53 | 60.77 | 3,046,447 | -1.63(-2.61%) |
Aug 18, 2022 | 62.81 | 63.01 | 61.91 | 62.40 | 1,820,982 | -0.54(-0.86%) |
Aug 17, 2022 | 62.15 | 63.13 | 62.01 | 62.94 | 1,958,482 | +0.71(+1.14%) |
Aug 16, 2022 | 62.26 | 62.34 | 61.54 | 62.23 | 1,978,474 | -0.12(-0.19%) |
Aug 15, 2022 | 61.62 | 63.12 | 61.38 | 62.34 | 2,182,040 | +0.50(+0.80%) |
Aug 12, 2022 | 61.18 | 61.88 | 60.81 | 61.85 | 1,469,558 | +1.25(+2.06%) |
Aug 11, 2022 | 60.82 | 61.05 | 60.39 | 60.60 | 1,360,455 | -0.01(-0.02%) |
Aug 10, 2022 | 60.18 | 60.82 | 60.10 | 60.60 | 2,055,113 | +1.11(+1.87%) |
Aug 09, 2022 | 59.24 | 59.60 | 59.11 | 59.49 | 1,385,281 | +0.10(+0.17%) |
Aug 08, 2022 | 59.14 | 59.75 | 59.03 | 59.39 | 1,058,458 | +0.25(+0.43%) |
Aug 05, 2022 | 58.95 | 59.37 | 58.60 | 59.13 | 1,499,757 | -0.23(-0.39%) |
Aug 04, 2022 | 58.70 | 59.47 | 58.67 | 59.37 | 2,012,894 | +0.85(+1.45%) |
Aug 03, 2022 | 58.16 | 58.70 | 57.93 | 58.52 | 1,909,099 | +0.48(+0.83%) |
Aug 02, 2022 | 57.87 | 58.36 | 57.55 | 58.04 | 2,056,144 | -0.06(-0.10%) |