Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 55.44 | 55.44 | 52.33 | 52.51 | 111,204 | -2.73(-4.94%) |
Oct 28, 2022 | 54.80 | 56.11 | 54.34 | 55.24 | 60,393 | +0.24(+0.44%) |
Oct 27, 2022 | 56.04 | 56.07 | 54.16 | 55.00 | 93,580 | -1.84(-3.24%) |
Oct 26, 2022 | 55.00 | 59.29 | 54.00 | 56.84 | 89,258 | -1.39(-2.39%) |
Oct 25, 2022 | 57.52 | 59.08 | 57.52 | 58.23 | 59,668 | +1.27(+2.23%) |
Oct 24, 2022 | 57.06 | 57.38 | 56.01 | 56.96 | 83,794 | -0.14(-0.25%) |
Oct 21, 2022 | 57.13 | 57.57 | 56.28 | 57.10 | 42,942 | +0.41(+0.72%) |
Oct 20, 2022 | 57.45 | 58.04 | 56.54 | 56.69 | 45,498 | -0.53(-0.93%) |
Oct 19, 2022 | 59.05 | 59.32 | 56.75 | 57.22 | 68,212 | -2.46(-4.12%) |
Oct 18, 2022 | 60.59 | 60.99 | 59.24 | 59.68 | 48,525 | +0.25(+0.42%) |
Oct 17, 2022 | 58.70 | 59.69 | 58.64 | 59.43 | 61,931 | +1.59(+2.75%) |
Oct 14, 2022 | 58.82 | 59.48 | 57.57 | 57.84 | 57,909 | -0.98(-1.67%) |
Oct 13, 2022 | 57.09 | 59.48 | 56.91 | 58.82 | 73,693 | +0.80(+1.38%) |
Oct 12, 2022 | 58.12 | 58.34 | 57.33 | 58.02 | 39,684 | +0.30(+0.52%) |
Oct 11, 2022 | 56.45 | 58.39 | 56.45 | 57.72 | 83,464 | +1.31(+2.32%) |
Oct 10, 2022 | 55.85 | 56.87 | 55.57 | 56.41 | 45,542 | +0.77(+1.38%) |
Oct 07, 2022 | 56.53 | 56.53 | 55.00 | 55.64 | 62,931 | -0.92(-1.63%) |
Oct 06, 2022 | 57.15 | 57.54 | 56.15 | 56.56 | 72,744 | -0.50(-0.88%) |
Oct 05, 2022 | 57.82 | 58.47 | 56.91 | 57.06 | 45,892 | -1.12(-1.93%) |
Oct 04, 2022 | 57.58 | 58.59 | 57.58 | 58.18 | 44,709 | +1.51(+2.66%) |
Oct 03, 2022 | 56.18 | 56.96 | 55.41 | 56.67 | 58,593 | +0.62(+1.11%) |
Sep 30, 2022 | 56.85 | 57.50 | 56.00 | 56.05 | 75,846 | -0.80(-1.41%) |
Sep 29, 2022 | 57.25 | 57.25 | 55.70 | 56.85 | 52,916 | -0.71(-1.23%) |
Sep 28, 2022 | 57.77 | 57.97 | 56.95 | 57.56 | 66,816 | +0.07(+0.12%) |
Sep 27, 2022 | 58.86 | 59.12 | 57.23 | 57.49 | 64,396 | -0.78(-1.34%) |
Sep 26, 2022 | 58.06 | 59.11 | 58.04 | 58.27 | 46,728 | -0.08(-0.14%) |
Sep 23, 2022 | 57.91 | 58.62 | 57.38 | 58.35 | 47,700 | -0.19(-0.32%) |
Sep 22, 2022 | 58.65 | 59.02 | 57.82 | 58.54 | 44,719 | -0.14(-0.24%) |
Sep 21, 2022 | 58.95 | 60.00 | 58.54 | 58.68 | 46,067 | -0.27(-0.46%) |
Sep 20, 2022 | 59.82 | 60.22 | 58.52 | 58.95 | 54,823 | -1.37(-2.27%) |
Sep 19, 2022 | 59.13 | 60.59 | 58.88 | 60.32 | 104,396 | +0.87(+1.46%) |
Sep 16, 2022 | 60.06 | 60.25 | 58.05 | 59.45 | 210,240 | -1.09(-1.80%) |
Sep 15, 2022 | 60.23 | 60.86 | 60.04 | 60.54 | 75,221 | +0.22(+0.36%) |
Sep 14, 2022 | 61.23 | 61.27 | 60.00 | 60.32 | 62,998 | -1.09(-1.77%) |
Sep 13, 2022 | 63.02 | 63.04 | 60.75 | 61.41 | 60,889 | -2.34(-3.67%) |
Sep 12, 2022 | 62.45 | 63.85 | 62.34 | 63.75 | 51,728 | +1.18(+1.89%) |
Sep 09, 2022 | 61.76 | 62.67 | 61.45 | 62.57 | 46,127 | +0.91(+1.48%) |
Sep 08, 2022 | 61.45 | 61.79 | 60.61 | 61.66 | 57,108 | -0.27(-0.44%) |
Sep 07, 2022 | 61.59 | 62.14 | 60.33 | 61.93 | 65,550 | +0.73(+1.19%) |
Sep 06, 2022 | 63.06 | 63.06 | 61.09 | 61.20 | 61,543 | -1.93(-3.06%) |
Sep 02, 2022 | 63.76 | 64.19 | 62.51 | 63.13 | 45,888 | -0.83(-1.30%) |
Sep 01, 2022 | 63.64 | 64.02 | 62.83 | 63.96 | 35,753 | -0.56(-0.87%) |
Aug 31, 2022 | 65.73 | 65.73 | 64.20 | 64.52 | 77,243 | -0.65(-1.00%) |
Aug 30, 2022 | 65.68 | 65.77 | 64.64 | 65.17 | 47,044 | -0.69(-1.05%) |
Aug 29, 2022 | 65.61 | 66.16 | 64.89 | 65.86 | 33,821 | -0.39(-0.59%) |
Aug 26, 2022 | 68.58 | 68.58 | 65.80 | 66.25 | 54,559 | -2.06(-3.02%) |
Aug 25, 2022 | 66.93 | 68.84 | 66.93 | 68.31 | 50,415 | +1.22(+1.82%) |
Aug 24, 2022 | 66.99 | 67.73 | 66.62 | 67.09 | 42,935 | -0.42(-0.62%) |
Aug 23, 2022 | 68.96 | 69.76 | 67.51 | 67.51 | 44,233 | -1.73(-2.50%) |
Aug 22, 2022 | 70.29 | 70.29 | 68.84 | 69.24 | 50,148 | -1.45(-2.05%) |
Aug 19, 2022 | 72.53 | 72.91 | 70.60 | 70.69 | 66,038 | -2.09(-2.87%) |
Aug 18, 2022 | 71.77 | 73.25 | 71.72 | 72.78 | 48,300 | +0.59(+0.82%) |
Aug 17, 2022 | 71.74 | 72.55 | 71.21 | 72.19 | 39,012 | -0.24(-0.33%) |
Aug 16, 2022 | 70.97 | 72.49 | 70.46 | 72.43 | 48,246 | +1.55(+2.19%) |
Aug 15, 2022 | 68.63 | 71.76 | 68.63 | 70.88 | 57,564 | +1.72(+2.49%) |
Aug 12, 2022 | 68.84 | 69.47 | 68.11 | 69.16 | 46,296 | +0.17(+0.25%) |
Aug 11, 2022 | 69.08 | 69.97 | 68.37 | 68.99 | 36,932 | +0.03(+0.04%) |
Aug 10, 2022 | 67.44 | 69.36 | 67.12 | 68.96 | 78,117 | +1.99(+2.97%) |
Aug 09, 2022 | 69.50 | 69.50 | 66.81 | 66.97 | 60,010 | -2.79(-4.00%) |
Aug 08, 2022 | 69.13 | 70.17 | 69.12 | 69.76 | 49,874 | +0.29(+0.42%) |
Aug 05, 2022 | 70.86 | 70.90 | 68.09 | 69.47 | 70,930 | -1.43(-2.02%) |
Aug 04, 2022 | 71.09 | 71.88 | 70.44 | 70.90 | 68,437 | +0.07(+0.10%) |
Aug 03, 2022 | 69.48 | 71.25 | 68.76 | 70.83 | 71,482 | +1.35(+1.94%) |
Aug 02, 2022 | 69.57 | 70.13 | 68.55 | 69.48 | 48,359 | -0.48(-0.69%) |