Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 61.78 | 62.57 | 61.53 | 61.93 | 119,842 | -0.22(-0.36%) |
Oct 28, 2022 | 61.56 | 62.44 | 61.16 | 62.16 | 86,713 | +1.04(+1.69%) |
Oct 27, 2022 | 61.22 | 62.53 | 60.99 | 61.12 | 75,294 | +0.13(+0.21%) |
Oct 26, 2022 | 61.24 | 61.97 | 60.67 | 60.99 | 85,472 | -0.06(-0.10%) |
Oct 25, 2022 | 61.18 | 62.05 | 60.96 | 61.05 | 87,412 | -0.01(-0.02%) |
Oct 24, 2022 | 60.53 | 61.47 | 60.16 | 61.06 | 89,415 | +0.66(+1.09%) |
Oct 21, 2022 | 58.70 | 60.81 | 58.69 | 60.40 | 97,279 | +2.04(+3.50%) |
Oct 20, 2022 | 58.89 | 59.46 | 57.74 | 58.36 | 92,569 | -0.55(-0.94%) |
Oct 19, 2022 | 58.66 | 59.23 | 58.00 | 58.91 | 69,237 | +0.06(+0.10%) |
Oct 18, 2022 | 58.81 | 59.45 | 58.49 | 58.86 | 83,595 | +0.91(+1.57%) |
Oct 17, 2022 | 57.47 | 58.35 | 57.46 | 57.95 | 96,069 | +1.27(+2.24%) |
Oct 14, 2022 | 57.37 | 57.37 | 56.38 | 56.68 | 80,219 | -0.31(-0.54%) |
Oct 13, 2022 | 54.97 | 57.27 | 54.50 | 56.99 | 106,283 | +1.31(+2.35%) |
Oct 12, 2022 | 56.43 | 56.58 | 55.41 | 55.68 | 80,070 | -0.72(-1.27%) |
Oct 11, 2022 | 56.29 | 56.89 | 55.64 | 56.40 | 125,491 | +0.08(+0.14%) |
Oct 10, 2022 | 56.26 | 56.98 | 55.82 | 56.32 | 98,605 | +0.03(+0.05%) |
Oct 07, 2022 | 57.49 | 57.49 | 55.86 | 56.29 | 152,131 | -1.61(-2.78%) |
Oct 06, 2022 | 58.17 | 58.64 | 57.34 | 57.90 | 123,336 | -0.31(-0.53%) |
Oct 05, 2022 | 58.15 | 58.69 | 57.86 | 58.21 | 79,657 | -0.51(-0.87%) |
Oct 04, 2022 | 57.93 | 59.36 | 57.48 | 58.72 | 115,784 | +1.34(+2.33%) |
Oct 03, 2022 | 56.35 | 57.62 | 56.20 | 57.38 | 109,915 | +1.63(+2.92%) |
Sep 30, 2022 | 56.56 | 57.16 | 55.65 | 55.76 | 138,360 | -1.04(-1.82%) |
Sep 29, 2022 | 56.43 | 56.94 | 55.57 | 56.79 | 94,682 | +0.18(+0.32%) |
Sep 28, 2022 | 56.46 | 57.23 | 55.54 | 56.61 | 184,672 | +0.42(+0.74%) |
Sep 27, 2022 | 57.22 | 57.78 | 55.60 | 56.19 | 120,027 | -0.72(-1.26%) |
Sep 26, 2022 | 56.57 | 57.60 | 56.57 | 56.91 | 103,525 | +0.18(+0.32%) |
Sep 23, 2022 | 58.15 | 58.25 | 56.42 | 56.73 | 89,698 | -1.78(-3.04%) |
Sep 22, 2022 | 59.18 | 59.18 | 58.17 | 58.51 | 74,604 | -0.50(-0.85%) |
Sep 21, 2022 | 59.36 | 60.39 | 58.83 | 59.01 | 81,084 | -0.35(-0.59%) |
Sep 20, 2022 | 59.42 | 59.42 | 58.64 | 59.36 | 65,210 | -0.35(-0.58%) |
Sep 19, 2022 | 59.70 | 60.20 | 58.91 | 59.71 | 85,047 | -0.54(-0.90%) |
Sep 16, 2022 | 59.35 | 60.36 | 58.80 | 60.25 | 301,142 | +0.83(+1.40%) |
Sep 15, 2022 | 59.58 | 60.46 | 59.18 | 59.42 | 91,545 | -0.46(-0.78%) |
Sep 14, 2022 | 59.31 | 60.88 | 59.10 | 59.88 | 133,713 | +0.52(+0.88%) |
Sep 13, 2022 | 60.85 | 61.13 | 58.89 | 59.36 | 185,466 | -2.45(-3.96%) |
Sep 12, 2022 | 61.42 | 62.25 | 61.13 | 61.81 | 113,821 | +0.69(+1.12%) |
Sep 09, 2022 | 60.78 | 61.34 | 60.48 | 61.12 | 120,793 | +0.65(+1.07%) |
Sep 08, 2022 | 61.00 | 61.19 | 60.10 | 60.47 | 77,893 | -1.05(-1.70%) |
Sep 07, 2022 | 60.41 | 61.95 | 60.09 | 61.52 | 102,484 | +0.99(+1.63%) |
Sep 06, 2022 | 60.17 | 61.13 | 59.92 | 60.53 | 163,285 | +0.81(+1.36%) |
Sep 02, 2022 | 61.30 | 61.52 | 59.22 | 59.72 | 88,810 | -0.98(-1.61%) |
Sep 01, 2022 | 60.77 | 61.78 | 60.48 | 60.69 | 131,790 | -0.56(-0.92%) |
Aug 31, 2022 | 62.09 | 62.31 | 61.26 | 61.26 | 175,281 | -0.58(-0.94%) |
Aug 30, 2022 | 62.31 | 62.31 | 61.63 | 61.84 | 174,780 | -0.46(-0.73%) |
Aug 29, 2022 | 62.27 | 63.51 | 61.46 | 62.29 | 103,999 | -0.22(-0.36%) |
Aug 26, 2022 | 63.92 | 64.27 | 62.29 | 62.51 | 85,028 | -1.56(-2.43%) |
Aug 25, 2022 | 62.73 | 64.15 | 62.55 | 64.07 | 73,585 | +1.32(+2.10%) |
Aug 24, 2022 | 62.90 | 63.31 | 62.01 | 62.76 | 76,348 | -0.15(-0.23%) |
Aug 23, 2022 | 63.55 | 64.07 | 62.70 | 62.90 | 84,465 | -0.77(-1.22%) |
Aug 22, 2022 | 64.00 | 64.00 | 63.01 | 63.68 | 82,862 | -0.52(-0.81%) |
Aug 19, 2022 | 65.75 | 65.75 | 64.12 | 64.20 | 142,189 | -1.66(-2.51%) |
Aug 18, 2022 | 65.15 | 66.15 | 65.09 | 65.86 | 58,021 | +0.62(+0.95%) |
Aug 17, 2022 | 64.94 | 65.88 | 64.94 | 65.24 | 187,648 | -0.13(-0.19%) |
Aug 16, 2022 | 64.10 | 66.17 | 63.79 | 65.36 | 125,487 | +1.22(+1.90%) |
Aug 15, 2022 | 63.21 | 64.16 | 62.29 | 64.14 | 142,056 | +0.41(+0.64%) |
Aug 12, 2022 | 62.01 | 63.74 | 62.01 | 63.73 | 183,681 | +2.11(+3.42%) |
Aug 11, 2022 | 62.13 | 63.34 | 61.55 | 61.62 | 116,161 | -0.02(-0.03%) |
Aug 10, 2022 | 62.50 | 62.82 | 61.50 | 61.64 | 141,214 | -0.04(-0.06%) |
Aug 09, 2022 | 62.12 | 62.50 | 61.37 | 61.68 | 180,030 | -0.24(-0.39%) |
Aug 08, 2022 | 62.04 | 63.03 | 61.37 | 61.92 | 193,387 | +0.13(+0.22%) |
Aug 05, 2022 | 61.39 | 61.86 | 60.88 | 61.79 | 262,158 | +0.27(+0.44%) |
Aug 04, 2022 | 62.54 | 63.13 | 61.41 | 61.52 | 108,830 | -1.07(-1.71%) |
Aug 03, 2022 | 63.86 | 63.86 | 62.53 | 62.59 | 88,657 | -0.73(-1.15%) |
Aug 02, 2022 | 63.60 | 63.86 | 62.70 | 63.32 | 112,915 | -0.44(-0.69%) |