Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 54.75 | 55.15 | 53.65 | 54.95 | 752,589 | -0.10(-0.18%) |
Oct 28, 2022 | 53.72 | 55.30 | 53.28 | 55.05 | 635,885 | +1.75(+3.28%) |
Oct 27, 2022 | 53.52 | 54.94 | 53.08 | 53.30 | 794,138 | +0.64(+1.22%) |
Oct 26, 2022 | 55.07 | 55.34 | 52.27 | 52.66 | 1,473,015 | -2.17(-3.96%) |
Oct 25, 2022 | 53.38 | 55.40 | 51.85 | 54.83 | 1,817,689 | -2.26(-3.96%) |
Oct 24, 2022 | 57.07 | 57.56 | 56.32 | 57.09 | 929,953 | +0.69(+1.22%) |
Oct 21, 2022 | 54.60 | 56.42 | 54.20 | 56.40 | 532,561 | +1.62(+2.95%) |
Oct 20, 2022 | 55.50 | 56.22 | 54.72 | 54.78 | 323,188 | -0.71(-1.28%) |
Oct 19, 2022 | 54.89 | 55.66 | 54.59 | 55.49 | 398,132 | +0.11(+0.20%) |
Oct 18, 2022 | 55.39 | 56.33 | 55.12 | 55.39 | 603,773 | +1.18(+2.18%) |
Oct 17, 2022 | 53.66 | 54.46 | 53.43 | 54.20 | 523,945 | +1.81(+3.45%) |
Oct 14, 2022 | 53.20 | 53.55 | 52.08 | 52.40 | 565,769 | -0.40(-0.77%) |
Oct 13, 2022 | 50.10 | 53.05 | 49.33 | 52.80 | 809,856 | +1.63(+3.18%) |
Oct 12, 2022 | 51.97 | 52.70 | 50.75 | 51.17 | 820,087 | -1.78(-3.35%) |
Oct 11, 2022 | 53.29 | 54.04 | 52.41 | 52.95 | 669,086 | -0.38(-0.72%) |
Oct 10, 2022 | 53.53 | 54.39 | 53.25 | 53.33 | 390,764 | +0.52(+0.99%) |
Oct 07, 2022 | 53.47 | 53.47 | 52.26 | 52.81 | 363,822 | -1.16(-2.16%) |
Oct 06, 2022 | 53.94 | 54.85 | 53.34 | 53.97 | 394,805 | -0.52(-0.96%) |
Oct 05, 2022 | 54.28 | 55.18 | 53.72 | 54.50 | 490,019 | -0.59(-1.07%) |
Oct 04, 2022 | 53.94 | 55.09 | 53.94 | 55.09 | 441,275 | +2.35(+4.45%) |
Oct 03, 2022 | 51.76 | 53.32 | 51.50 | 52.74 | 660,212 | +1.72(+3.36%) |
Sep 30, 2022 | 51.19 | 52.05 | 50.90 | 51.02 | 675,344 | -0.53(-1.03%) |
Sep 29, 2022 | 52.33 | 52.65 | 50.93 | 51.56 | 629,902 | -1.48(-2.79%) |
Sep 28, 2022 | 52.12 | 53.40 | 51.66 | 53.04 | 815,390 | +1.24(+2.40%) |
Sep 27, 2022 | 52.56 | 53.34 | 51.67 | 51.79 | 456,317 | +0.14(+0.27%) |
Sep 26, 2022 | 52.54 | 53.21 | 51.63 | 51.66 | 447,596 | -1.28(-2.42%) |
Sep 23, 2022 | 53.58 | 53.59 | 52.02 | 52.94 | 630,017 | -1.76(-3.21%) |
Sep 22, 2022 | 56.28 | 56.28 | 54.17 | 54.69 | 531,483 | -1.46(-2.60%) |
Sep 21, 2022 | 58.63 | 58.63 | 56.15 | 56.15 | 632,026 | -1.69(-2.92%) |
Sep 20, 2022 | 57.34 | 57.95 | 56.85 | 57.84 | 578,076 | +0.42(+0.74%) |
Sep 19, 2022 | 55.50 | 57.57 | 55.50 | 57.42 | 341,469 | +1.32(+2.36%) |
Sep 16, 2022 | 56.91 | 56.95 | 55.32 | 56.10 | 837,369 | -1.86(-3.22%) |
Sep 15, 2022 | 58.58 | 59.35 | 57.85 | 57.96 | 313,592 | -1.36(-2.30%) |
Sep 14, 2022 | 58.86 | 59.47 | 57.49 | 59.32 | 629,376 | +0.84(+1.43%) |
Sep 13, 2022 | 58.96 | 59.76 | 58.19 | 58.48 | 579,174 | -2.19(-3.61%) |
Sep 12, 2022 | 60.32 | 60.97 | 59.86 | 60.67 | 428,098 | +0.67(+1.12%) |
Sep 09, 2022 | 59.19 | 60.34 | 59.11 | 60.00 | 532,846 | +1.17(+2.00%) |
Sep 08, 2022 | 57.47 | 58.98 | 57.12 | 58.83 | 690,806 | +1.42(+2.47%) |
Sep 07, 2022 | 55.78 | 57.68 | 55.78 | 57.41 | 958,564 | +1.37(+2.45%) |
Sep 06, 2022 | 57.23 | 57.29 | 55.95 | 56.04 | 516,083 | -1.05(-1.83%) |
Sep 02, 2022 | 58.00 | 58.42 | 56.76 | 57.08 | 595,793 | -0.29(-0.50%) |
Sep 01, 2022 | 57.22 | 57.47 | 56.15 | 57.37 | 540,244 | -0.51(-0.89%) |
Aug 31, 2022 | 58.44 | 58.74 | 57.78 | 57.88 | 422,197 | -0.53(-0.91%) |
Aug 30, 2022 | 60.06 | 60.06 | 58.27 | 58.41 | 371,022 | -1.26(-2.12%) |
Aug 29, 2022 | 58.72 | 59.88 | 58.44 | 59.68 | 572,283 | +0.34(+0.57%) |
Aug 26, 2022 | 61.64 | 62.13 | 59.33 | 59.34 | 406,420 | -2.44(-3.94%) |
Aug 25, 2022 | 60.78 | 61.79 | 60.78 | 61.78 | 293,189 | +1.52(+2.52%) |
Aug 24, 2022 | 59.84 | 61.11 | 59.84 | 60.26 | 373,876 | +0.34(+0.56%) |
Aug 23, 2022 | 59.80 | 60.66 | 59.52 | 59.92 | 706,159 | +0.32(+0.53%) |
Aug 22, 2022 | 59.91 | 60.94 | 59.37 | 59.61 | 852,856 | -1.18(-1.95%) |
Aug 19, 2022 | 61.52 | 61.56 | 60.27 | 60.79 | 708,741 | -1.16(-1.88%) |
Aug 18, 2022 | 61.81 | 62.42 | 61.50 | 61.96 | 370,745 | -0.03(-0.05%) |
Aug 17, 2022 | 62.33 | 62.42 | 61.48 | 61.99 | 541,240 | -1.35(-2.13%) |
Aug 16, 2022 | 63.14 | 63.62 | 62.70 | 63.34 | 682,553 | +0.25(+0.39%) |
Aug 15, 2022 | 62.48 | 64.04 | 62.24 | 63.09 | 626,604 | +0.21(+0.33%) |
Aug 12, 2022 | 62.40 | 63.13 | 61.61 | 62.88 | 537,886 | +0.75(+1.21%) |
Aug 11, 2022 | 64.25 | 64.94 | 62.06 | 62.13 | 897,372 | -1.32(-2.08%) |
Aug 10, 2022 | 62.65 | 64.35 | 62.65 | 63.46 | 1,005,676 | +1.64(+2.65%) |
Aug 09, 2022 | 61.27 | 61.89 | 61.16 | 61.82 | 731,259 | +0.38(+0.63%) |
Aug 08, 2022 | 61.17 | 62.09 | 60.90 | 61.43 | 572,727 | +0.62(+1.02%) |
Aug 05, 2022 | 60.37 | 61.05 | 60.27 | 60.81 | 358,886 | -0.03(-0.05%) |
Aug 04, 2022 | 60.04 | 61.03 | 59.95 | 60.84 | 396,671 | +0.46(+0.77%) |
Aug 03, 2022 | 60.22 | 60.76 | 59.34 | 60.38 | 355,935 | +0.40(+0.67%) |
Aug 02, 2022 | 61.07 | 61.34 | 59.94 | 59.97 | 460,442 | -0.98(-1.62%) |