Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 54.63 | 55.02 | 53.52 | 54.82 | 754,345 | -0.10(-0.18%) |
Oct 28, 2022 | 53.59 | 55.17 | 53.16 | 54.92 | 637,369 | +1.74(+3.28%) |
Oct 27, 2022 | 53.40 | 54.81 | 52.95 | 53.18 | 795,991 | +0.64(+1.22%) |
Oct 26, 2022 | 54.94 | 55.21 | 52.15 | 52.54 | 1,476,452 | -2.17(-3.96%) |
Oct 25, 2022 | 53.26 | 55.28 | 51.73 | 54.71 | 1,821,930 | -2.25(-3.96%) |
Oct 24, 2022 | 56.94 | 57.42 | 56.19 | 56.96 | 932,122 | +0.69(+1.22%) |
Oct 21, 2022 | 54.47 | 56.29 | 54.07 | 56.27 | 533,803 | +1.61(+2.95%) |
Oct 20, 2022 | 55.37 | 56.09 | 54.60 | 54.66 | 323,942 | -0.71(-1.28%) |
Oct 19, 2022 | 54.76 | 55.53 | 54.46 | 55.36 | 399,061 | +0.11(+0.20%) |
Oct 18, 2022 | 55.26 | 56.20 | 54.99 | 55.26 | 605,182 | +1.18(+2.18%) |
Oct 17, 2022 | 53.53 | 54.34 | 53.31 | 54.08 | 525,167 | +1.80(+3.45%) |
Oct 14, 2022 | 53.07 | 53.43 | 51.96 | 52.27 | 567,089 | -0.40(-0.77%) |
Oct 13, 2022 | 49.98 | 52.92 | 49.21 | 52.68 | 811,746 | +1.62(+3.18%) |
Oct 12, 2022 | 51.85 | 52.58 | 50.63 | 51.05 | 822,000 | -1.77(-3.35%) |
Oct 11, 2022 | 53.17 | 53.92 | 52.29 | 52.83 | 670,647 | -0.38(-0.72%) |
Oct 10, 2022 | 53.41 | 54.26 | 53.13 | 53.21 | 391,676 | +0.52(+0.99%) |
Oct 07, 2022 | 53.35 | 53.35 | 52.14 | 52.69 | 364,671 | -1.16(-2.16%) |
Oct 06, 2022 | 53.82 | 54.72 | 53.22 | 53.85 | 395,726 | -0.52(-0.96%) |
Oct 05, 2022 | 54.15 | 55.05 | 53.59 | 54.37 | 491,162 | -0.59(-1.07%) |
Oct 04, 2022 | 53.82 | 54.96 | 53.82 | 54.96 | 442,305 | +2.34(+4.45%) |
Oct 03, 2022 | 51.64 | 53.19 | 51.38 | 52.62 | 661,752 | +1.71(+3.36%) |
Sep 30, 2022 | 51.07 | 51.93 | 50.78 | 50.91 | 676,919 | -0.53(-1.03%) |
Sep 29, 2022 | 52.21 | 52.53 | 50.81 | 51.44 | 631,371 | -1.48(-2.79%) |
Sep 28, 2022 | 52.00 | 53.28 | 51.54 | 52.91 | 817,293 | +1.24(+2.40%) |
Sep 27, 2022 | 52.44 | 53.22 | 51.55 | 51.67 | 457,381 | +0.14(+0.27%) |
Sep 26, 2022 | 52.42 | 53.09 | 51.51 | 51.54 | 448,641 | -1.28(-2.42%) |
Sep 23, 2022 | 53.46 | 53.46 | 51.90 | 52.82 | 631,487 | -1.75(-3.21%) |
Sep 22, 2022 | 56.15 | 56.15 | 54.05 | 54.57 | 532,723 | -1.46(-2.60%) |
Sep 21, 2022 | 58.49 | 58.49 | 56.02 | 56.02 | 633,501 | -1.68(-2.92%) |
Sep 20, 2022 | 57.21 | 57.82 | 56.71 | 57.71 | 579,424 | +0.42(+0.74%) |
Sep 19, 2022 | 55.37 | 57.43 | 55.37 | 57.28 | 342,265 | +1.32(+2.36%) |
Sep 16, 2022 | 56.78 | 56.82 | 55.19 | 55.96 | 839,323 | -1.86(-3.22%) |
Sep 15, 2022 | 58.45 | 59.21 | 57.72 | 57.83 | 314,323 | -1.36(-2.30%) |
Sep 14, 2022 | 58.72 | 59.34 | 57.35 | 59.18 | 630,845 | +0.84(+1.43%) |
Sep 13, 2022 | 58.82 | 59.62 | 58.05 | 58.35 | 580,525 | -2.19(-3.61%) |
Sep 12, 2022 | 60.18 | 60.83 | 59.72 | 60.53 | 429,097 | +0.67(+1.12%) |
Sep 09, 2022 | 59.06 | 60.20 | 58.98 | 59.86 | 534,089 | +1.17(+2.00%) |
Sep 08, 2022 | 57.33 | 58.84 | 56.99 | 58.69 | 692,418 | +1.42(+2.47%) |
Sep 07, 2022 | 55.65 | 57.55 | 55.65 | 57.27 | 960,801 | +1.37(+2.45%) |
Sep 06, 2022 | 57.10 | 57.16 | 55.82 | 55.91 | 517,287 | -1.04(-1.83%) |
Sep 02, 2022 | 57.86 | 58.29 | 56.62 | 56.95 | 597,183 | -0.29(-0.50%) |
Sep 01, 2022 | 57.09 | 57.34 | 56.02 | 57.23 | 541,505 | -0.51(-0.89%) |
Aug 31, 2022 | 58.31 | 58.60 | 57.65 | 57.75 | 423,182 | -0.53(-0.91%) |
Aug 30, 2022 | 59.92 | 59.92 | 58.13 | 58.28 | 371,888 | -1.26(-2.12%) |
Aug 29, 2022 | 58.58 | 59.74 | 58.31 | 59.54 | 573,618 | +0.33(+0.57%) |
Aug 26, 2022 | 61.50 | 61.99 | 59.19 | 59.20 | 407,368 | -2.43(-3.94%) |
Aug 25, 2022 | 60.64 | 61.64 | 60.64 | 61.63 | 293,874 | +1.52(+2.52%) |
Aug 24, 2022 | 59.71 | 60.97 | 59.71 | 60.12 | 374,749 | +0.33(+0.56%) |
Aug 23, 2022 | 59.67 | 60.51 | 59.38 | 59.78 | 707,806 | +0.32(+0.53%) |
Aug 22, 2022 | 59.77 | 60.80 | 59.23 | 59.47 | 854,846 | -1.18(-1.95%) |
Aug 19, 2022 | 61.38 | 61.41 | 60.13 | 60.65 | 710,394 | -1.16(-1.88%) |
Aug 18, 2022 | 61.66 | 62.28 | 61.36 | 61.81 | 371,610 | -0.03(-0.05%) |
Aug 17, 2022 | 62.19 | 62.27 | 61.34 | 61.84 | 542,503 | -1.35(-2.13%) |
Aug 16, 2022 | 62.99 | 63.47 | 62.56 | 63.19 | 684,146 | +0.25(+0.39%) |
Aug 15, 2022 | 62.33 | 63.89 | 62.10 | 62.94 | 628,066 | +0.21(+0.33%) |
Aug 12, 2022 | 62.25 | 62.98 | 61.46 | 62.74 | 539,141 | +0.75(+1.21%) |
Aug 11, 2022 | 64.10 | 64.78 | 61.92 | 61.99 | 899,465 | -1.32(-2.08%) |
Aug 10, 2022 | 62.50 | 64.20 | 62.50 | 63.31 | 1,008,022 | +1.63(+2.65%) |
Aug 09, 2022 | 61.13 | 61.74 | 61.01 | 61.67 | 732,965 | +0.38(+0.63%) |
Aug 08, 2022 | 61.02 | 61.94 | 60.76 | 61.29 | 574,063 | +0.62(+1.02%) |
Aug 05, 2022 | 60.23 | 60.91 | 60.13 | 60.67 | 359,723 | -0.03(-0.05%) |
Aug 04, 2022 | 59.90 | 60.89 | 59.81 | 60.70 | 397,596 | +0.46(+0.77%) |
Aug 03, 2022 | 60.08 | 60.62 | 59.20 | 60.24 | 356,765 | +0.40(+0.67%) |
Aug 02, 2022 | 60.92 | 61.20 | 59.80 | 59.83 | 461,516 | -0.98(-1.62%) |