Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 56.55 | 57.47 | 56.39 | 56.43 | 122,252 | -0.35(-0.61%) |
Oct 28, 2022 | 56.09 | 57.19 | 56.09 | 56.77 | 106,447 | +0.74(+1.32%) |
Oct 27, 2022 | 56.32 | 57.15 | 55.94 | 56.03 | 155,388 | +0.28(+0.50%) |
Oct 26, 2022 | 56.32 | 56.85 | 55.74 | 55.75 | 133,338 | -0.27(-0.49%) |
Oct 25, 2022 | 54.81 | 56.13 | 54.81 | 56.02 | 125,669 | +1.13(+2.07%) |
Oct 24, 2022 | 54.65 | 55.31 | 54.42 | 54.89 | 111,024 | +0.63(+1.16%) |
Oct 21, 2022 | 54.08 | 54.34 | 53.06 | 54.26 | 302,859 | +0.94(+1.76%) |
Oct 20, 2022 | 49.09 | 54.31 | 49.09 | 53.32 | 290,197 | -0.78(-1.44%) |
Oct 19, 2022 | 53.94 | 54.30 | 53.45 | 54.10 | 169,847 | -0.96(-1.74%) |
Oct 18, 2022 | 55.39 | 55.67 | 54.77 | 55.06 | 239,112 | +0.96(+1.77%) |
Oct 17, 2022 | 53.06 | 54.67 | 52.63 | 54.10 | 167,269 | +2.03(+3.89%) |
Oct 14, 2022 | 54.04 | 54.26 | 51.98 | 52.07 | 185,326 | -1.42(-2.65%) |
Oct 13, 2022 | 51.01 | 53.76 | 50.05 | 53.49 | 356,199 | +1.30(+2.50%) |
Oct 12, 2022 | 53.57 | 53.57 | 52.18 | 52.19 | 203,174 | -1.08(-2.02%) |
Oct 11, 2022 | 55.42 | 55.78 | 52.32 | 53.27 | 343,059 | -3.12(-5.54%) |
Oct 10, 2022 | 57.00 | 57.38 | 56.25 | 56.39 | 100,195 | -0.30(-0.53%) |
Oct 07, 2022 | 58.75 | 58.75 | 56.32 | 56.69 | 126,510 | -3.04(-5.09%) |
Oct 06, 2022 | 60.21 | 60.52 | 59.31 | 59.73 | 94,738 | -0.87(-1.44%) |
Oct 05, 2022 | 60.65 | 61.12 | 59.89 | 60.60 | 81,311 | -0.98(-1.60%) |
Oct 04, 2022 | 60.65 | 62.44 | 60.24 | 61.58 | 139,619 | +1.95(+3.27%) |
Oct 03, 2022 | 59.53 | 60.30 | 58.85 | 59.63 | 129,416 | +0.89(+1.52%) |
Sep 30, 2022 | 59.91 | 60.25 | 58.70 | 58.74 | 177,459 | -1.16(-1.94%) |
Sep 29, 2022 | 61.68 | 61.68 | 59.63 | 59.91 | 129,879 | -2.44(-3.91%) |
Sep 28, 2022 | 62.16 | 63.02 | 61.70 | 62.34 | 138,475 | +0.81(+1.31%) |
Sep 27, 2022 | 63.77 | 64.54 | 61.43 | 61.54 | 143,995 | -1.73(-2.73%) |
Sep 26, 2022 | 64.33 | 64.81 | 62.94 | 63.26 | 149,132 | -1.10(-1.71%) |
Sep 23, 2022 | 65.05 | 65.48 | 62.89 | 64.36 | 123,946 | -1.40(-2.13%) |
Sep 22, 2022 | 66.60 | 66.60 | 65.40 | 65.76 | 93,418 | -0.78(-1.17%) |
Sep 21, 2022 | 67.74 | 68.93 | 66.51 | 66.54 | 137,768 | -0.60(-0.89%) |
Sep 20, 2022 | 68.01 | 68.06 | 66.66 | 67.14 | 81,226 | -1.64(-2.39%) |
Sep 19, 2022 | 67.34 | 69.29 | 67.34 | 68.78 | 95,690 | +0.68(+0.99%) |
Sep 16, 2022 | 66.27 | 68.45 | 65.78 | 68.10 | 266,794 | +1.22(+1.82%) |
Sep 15, 2022 | 67.37 | 68.31 | 66.54 | 66.88 | 58,230 | -0.44(-0.65%) |
Sep 14, 2022 | 68.04 | 68.55 | 66.55 | 67.32 | 65,373 | -1.04(-1.52%) |
Sep 13, 2022 | 69.61 | 69.94 | 67.94 | 68.37 | 75,383 | -2.95(-4.13%) |
Sep 12, 2022 | 70.73 | 72.14 | 70.63 | 71.31 | 92,106 | +1.29(+1.85%) |
Sep 09, 2022 | 69.54 | 70.72 | 69.54 | 70.02 | 68,298 | +0.70(+1.01%) |
Sep 08, 2022 | 67.62 | 69.52 | 67.62 | 69.31 | 76,165 | +1.17(+1.72%) |
Sep 07, 2022 | 66.88 | 68.19 | 66.78 | 68.14 | 54,947 | +1.18(+1.76%) |
Sep 06, 2022 | 66.44 | 67.23 | 65.95 | 66.96 | 65,270 | +0.52(+0.78%) |
Sep 02, 2022 | 67.76 | 68.53 | 66.06 | 66.44 | 60,955 | -0.62(-0.92%) |
Sep 01, 2022 | 66.57 | 67.36 | 66.10 | 67.06 | 78,166 | +0.11(+0.17%) |
Aug 31, 2022 | 67.94 | 68.24 | 66.95 | 66.95 | 83,733 | -0.52(-0.76%) |
Aug 30, 2022 | 68.33 | 68.33 | 67.40 | 67.47 | 63,031 | -0.80(-1.17%) |
Aug 29, 2022 | 68.66 | 69.09 | 68.21 | 68.26 | 74,309 | -0.87(-1.26%) |
Aug 26, 2022 | 71.92 | 72.10 | 69.12 | 69.14 | 76,055 | -2.78(-3.86%) |
Aug 25, 2022 | 71.30 | 72.62 | 71.30 | 71.91 | 47,308 | +0.82(+1.15%) |
Aug 24, 2022 | 70.72 | 71.27 | 70.53 | 71.10 | 59,059 | +0.54(+0.77%) |
Aug 23, 2022 | 70.04 | 70.83 | 69.77 | 70.55 | 110,216 | +0.35(+0.49%) |
Aug 22, 2022 | 70.66 | 70.67 | 69.70 | 70.20 | 84,475 | -1.47(-2.05%) |
Aug 19, 2022 | 71.17 | 71.82 | 71.04 | 71.68 | 100,953 | -0.11(-0.16%) |
Aug 18, 2022 | 71.57 | 72.01 | 71.28 | 71.79 | 85,077 | +0.04(+0.05%) |
Aug 17, 2022 | 71.22 | 71.94 | 70.69 | 71.75 | 73,422 | -0.52(-0.71%) |
Aug 16, 2022 | 72.70 | 72.84 | 72.19 | 72.27 | 70,629 | -0.78(-1.07%) |
Aug 15, 2022 | 72.28 | 73.37 | 72.07 | 73.05 | 96,310 | +0.21(+0.28%) |
Aug 12, 2022 | 72.20 | 73.05 | 71.69 | 72.84 | 93,243 | +0.91(+1.26%) |
Aug 11, 2022 | 72.86 | 72.86 | 71.61 | 71.93 | 123,202 | -0.66(-0.91%) |
Aug 10, 2022 | 71.12 | 72.95 | 70.80 | 72.59 | 102,343 | +2.57(+3.67%) |
Aug 09, 2022 | 70.51 | 70.51 | 69.83 | 70.02 | 117,933 | -0.57(-0.80%) |
Aug 08, 2022 | 69.84 | 70.94 | 69.74 | 70.59 | 104,700 | +0.99(+1.42%) |
Aug 05, 2022 | 68.97 | 69.74 | 68.49 | 69.60 | 91,875 | +0.30(+0.43%) |
Aug 04, 2022 | 69.14 | 69.71 | 68.88 | 69.30 | 135,280 | +0.07(+0.09%) |
Aug 03, 2022 | 68.70 | 69.54 | 68.24 | 69.24 | 84,777 | +0.59(+0.85%) |
Aug 02, 2022 | 68.87 | 69.19 | 67.81 | 68.65 | 65,813 | -0.50(-0.73%) |