Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 59.64 | 60.77 | 59.10 | 59.24 | 471,483 | -0.60(-1.00%) |
Oct 28, 2022 | 60.14 | 60.78 | 58.12 | 59.84 | 278,901 | -0.49(-0.81%) |
Oct 27, 2022 | 59.98 | 61.21 | 59.51 | 60.33 | 567,767 | +0.95(+1.60%) |
Oct 26, 2022 | 60.32 | 61.25 | 59.30 | 59.38 | 327,940 | -1.68(-2.75%) |
Oct 25, 2022 | 59.37 | 61.22 | 59.15 | 61.06 | 290,065 | +2.28(+3.88%) |
Oct 24, 2022 | 58.35 | 58.91 | 56.52 | 58.78 | 255,214 | +0.49(+0.84%) |
Oct 21, 2022 | 56.81 | 58.44 | 56.27 | 58.29 | 290,285 | +0.59(+1.02%) |
Oct 20, 2022 | 57.10 | 59.27 | 56.80 | 57.70 | 418,676 | +0.61(+1.07%) |
Oct 19, 2022 | 56.66 | 57.41 | 56.05 | 57.09 | 307,943 | +0.00(+0.00%) |
Oct 18, 2022 | 57.06 | 58.25 | 56.07 | 57.09 | 351,903 | +1.34(+2.40%) |
Oct 17, 2022 | 54.49 | 56.38 | 54.49 | 55.75 | 234,271 | +2.75(+5.19%) |
Oct 14, 2022 | 54.19 | 54.56 | 52.89 | 53.00 | 248,281 | -0.37(-0.69%) |
Oct 13, 2022 | 51.12 | 54.42 | 50.24 | 53.37 | 486,833 | +0.88(+1.68%) |
Oct 12, 2022 | 53.95 | 54.25 | 51.80 | 52.49 | 458,612 | -1.57(-2.90%) |
Oct 11, 2022 | 53.87 | 54.32 | 51.15 | 54.06 | 592,975 | +0.94(+1.77%) |
Oct 10, 2022 | 55.40 | 55.40 | 52.65 | 53.12 | 214,824 | -2.48(-4.46%) |
Oct 07, 2022 | 58.56 | 58.66 | 55.44 | 55.60 | 334,434 | -3.90(-6.55%) |
Oct 06, 2022 | 59.14 | 60.45 | 59.11 | 59.50 | 450,382 | +0.09(+0.15%) |
Oct 05, 2022 | 58.90 | 59.70 | 57.73 | 59.41 | 368,800 | -0.57(-0.95%) |
Oct 04, 2022 | 59.84 | 60.47 | 58.83 | 59.98 | 345,423 | +1.35(+2.30%) |
Oct 03, 2022 | 56.62 | 59.34 | 55.77 | 58.63 | 780,212 | +1.25(+2.18%) |
Sep 30, 2022 | 55.02 | 58.38 | 55.02 | 57.38 | 980,738 | +2.05(+3.71%) |
Sep 29, 2022 | 54.97 | 55.51 | 53.35 | 55.33 | 492,513 | -0.46(-0.82%) |
Sep 28, 2022 | 54.89 | 56.07 | 54.89 | 55.79 | 338,795 | +0.64(+1.16%) |
Sep 27, 2022 | 54.93 | 55.75 | 53.86 | 55.15 | 576,320 | +0.93(+1.72%) |
Sep 26, 2022 | 54.39 | 56.18 | 54.01 | 54.22 | 414,210 | -0.12(-0.22%) |
Sep 23, 2022 | 55.87 | 56.58 | 53.83 | 54.34 | 867,730 | -1.25(-2.25%) |
Sep 22, 2022 | 56.85 | 56.93 | 55.07 | 55.59 | 278,915 | -1.60(-2.80%) |
Sep 21, 2022 | 57.67 | 59.31 | 57.11 | 57.19 | 274,642 | -0.04(-0.07%) |
Sep 20, 2022 | 57.97 | 57.97 | 56.31 | 57.23 | 357,486 | -1.21(-2.07%) |
Sep 19, 2022 | 57.62 | 59.71 | 57.55 | 58.44 | 697,849 | +0.12(+0.21%) |
Sep 16, 2022 | 59.27 | 59.27 | 57.63 | 58.32 | 677,445 | -1.74(-2.90%) |
Sep 15, 2022 | 59.47 | 61.73 | 58.85 | 60.06 | 806,859 | +0.32(+0.54%) |
Sep 14, 2022 | 60.60 | 60.77 | 58.75 | 59.74 | 924,675 | -0.91(-1.50%) |
Sep 13, 2022 | 61.87 | 61.90 | 59.99 | 60.65 | 559,425 | -3.45(-5.38%) |
Sep 12, 2022 | 65.09 | 65.09 | 62.66 | 64.10 | 471,091 | +0.08(+0.12%) |
Sep 09, 2022 | 63.90 | 64.08 | 62.70 | 64.02 | 496,359 | +1.24(+1.98%) |
Sep 08, 2022 | 60.35 | 62.83 | 60.20 | 62.78 | 385,861 | +2.09(+3.44%) |
Sep 07, 2022 | 59.21 | 60.80 | 58.09 | 60.69 | 441,312 | +1.49(+2.52%) |
Sep 06, 2022 | 59.31 | 60.34 | 58.95 | 59.20 | 310,443 | +0.27(+0.46%) |
Sep 02, 2022 | 59.27 | 60.31 | 58.53 | 58.93 | 337,879 | +0.58(+0.99%) |
Sep 01, 2022 | 59.52 | 60.05 | 57.15 | 58.35 | 667,190 | -2.36(-3.89%) |
Aug 31, 2022 | 64.00 | 64.00 | 60.66 | 60.71 | 992,821 | -2.41(-3.82%) |
Aug 30, 2022 | 63.44 | 63.87 | 61.60 | 63.12 | 679,335 | +0.33(+0.53%) |
Aug 29, 2022 | 62.18 | 63.60 | 62.18 | 62.79 | 492,248 | -0.28(-0.44%) |
Aug 26, 2022 | 64.75 | 64.96 | 62.97 | 63.07 | 332,886 | -1.59(-2.46%) |
Aug 25, 2022 | 64.37 | 64.97 | 63.30 | 64.66 | 302,571 | +1.09(+1.71%) |
Aug 24, 2022 | 62.94 | 64.42 | 62.76 | 63.57 | 293,141 | +0.80(+1.27%) |
Aug 23, 2022 | 62.00 | 63.31 | 61.84 | 62.77 | 420,899 | +0.84(+1.36%) |
Aug 22, 2022 | 62.13 | 63.00 | 61.55 | 61.93 | 406,160 | -1.42(-2.24%) |
Aug 19, 2022 | 64.42 | 64.55 | 62.86 | 63.35 | 539,070 | -1.61(-2.48%) |
Aug 18, 2022 | 67.70 | 67.70 | 64.65 | 64.96 | 651,834 | -2.12(-3.16%) |
Aug 17, 2022 | 66.61 | 67.60 | 66.31 | 67.08 | 421,042 | -0.44(-0.65%) |
Aug 16, 2022 | 67.54 | 68.17 | 65.73 | 67.52 | 837,058 | -0.26(-0.38%) |
Aug 15, 2022 | 69.00 | 69.87 | 67.67 | 67.78 | 1,067,890 | -1.63(-2.35%) |
Aug 12, 2022 | 68.93 | 69.54 | 68.04 | 69.41 | 406,185 | +1.05(+1.54%) |
Aug 11, 2022 | 68.79 | 69.69 | 67.53 | 68.36 | 368,860 | -0.64(-0.93%) |
Aug 10, 2022 | 69.50 | 70.40 | 68.71 | 69.00 | 513,956 | +1.45(+2.15%) |
Aug 09, 2022 | 66.74 | 67.56 | 65.27 | 67.55 | 463,439 | +0.38(+0.57%) |
Aug 08, 2022 | 67.40 | 69.35 | 66.62 | 67.17 | 827,732 | -0.36(-0.53%) |
Aug 05, 2022 | 62.67 | 68.10 | 61.25 | 67.53 | 1,253,342 | +6.21(+10.13%) |
Aug 04, 2022 | 62.27 | 63.28 | 60.82 | 61.32 | 1,480,163 | -1.35(-2.15%) |
Aug 03, 2022 | 61.92 | 62.95 | 61.74 | 62.67 | 955,115 | +1.63(+2.67%) |
Aug 02, 2022 | 59.79 | 61.60 | 59.79 | 61.04 | 1,278,287 | +0.75(+1.24%) |