Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 59.81 | 60.02 | 58.37 | 59.33 | 5,739,403 | -1.21(-2.00%) |
Oct 28, 2022 | 59.21 | 60.83 | 58.61 | 60.54 | 11,687,168 | +1.69(+2.87%) |
Oct 27, 2022 | 61.04 | 61.50 | 58.72 | 58.85 | 7,442,671 | -1.28(-2.13%) |
Oct 26, 2022 | 60.45 | 62.06 | 59.68 | 60.13 | 5,564,956 | -1.84(-2.96%) |
Oct 25, 2022 | 60.20 | 62.77 | 60.07 | 61.96 | 6,684,836 | +1.97(+3.28%) |
Oct 24, 2022 | 59.71 | 60.22 | 58.51 | 59.99 | 3,407,410 | +0.56(+0.94%) |
Oct 21, 2022 | 56.94 | 59.61 | 56.54 | 59.44 | 5,213,663 | +2.49(+4.37%) |
Oct 20, 2022 | 56.28 | 58.60 | 56.28 | 56.95 | 4,150,774 | -0.06(-0.10%) |
Oct 19, 2022 | 56.22 | 57.74 | 56.13 | 57.00 | 3,657,331 | +0.05(+0.08%) |
Oct 18, 2022 | 58.48 | 59.09 | 55.90 | 56.96 | 3,308,852 | +0.32(+0.56%) |
Oct 17, 2022 | 57.58 | 58.00 | 55.93 | 56.64 | 4,367,110 | +1.57(+2.84%) |
Oct 14, 2022 | 57.75 | 57.98 | 54.96 | 55.07 | 4,788,288 | -2.05(-3.58%) |
Oct 13, 2022 | 53.69 | 58.04 | 52.63 | 57.12 | 8,231,678 | +1.54(+2.77%) |
Oct 12, 2022 | 56.66 | 57.21 | 55.51 | 55.58 | 5,047,502 | -1.64(-2.87%) |
Oct 11, 2022 | 57.66 | 58.76 | 56.36 | 57.23 | 7,167,264 | -1.61(-2.74%) |
Oct 10, 2022 | 61.38 | 61.51 | 58.47 | 58.84 | 5,337,981 | -2.49(-4.06%) |
Oct 07, 2022 | 62.56 | 62.96 | 61.00 | 61.33 | 6,617,748 | -3.17(-4.92%) |
Oct 06, 2022 | 64.56 | 65.72 | 64.28 | 64.50 | 3,306,712 | -0.26(-0.40%) |
Oct 05, 2022 | 63.11 | 65.27 | 62.61 | 64.76 | 3,762,916 | +0.66(+1.03%) |
Oct 04, 2022 | 63.31 | 64.16 | 62.63 | 64.10 | 4,697,670 | +2.92(+4.78%) |
Oct 03, 2022 | 59.78 | 61.80 | 59.04 | 61.18 | 5,380,629 | +2.53(+4.31%) |
Sep 30, 2022 | 58.99 | 60.54 | 58.58 | 58.65 | 4,455,967 | -0.92(-1.55%) |
Sep 29, 2022 | 60.62 | 60.63 | 58.39 | 59.57 | 5,691,609 | -1.84(-2.99%) |
Sep 28, 2022 | 59.81 | 61.73 | 59.55 | 61.41 | 4,277,655 | +1.34(+2.22%) |
Sep 27, 2022 | 60.05 | 60.58 | 58.89 | 60.07 | 3,564,192 | +1.01(+1.71%) |
Sep 26, 2022 | 59.76 | 60.80 | 58.88 | 59.06 | 4,831,257 | -0.69(-1.16%) |
Sep 23, 2022 | 60.24 | 60.44 | 58.38 | 59.75 | 4,917,524 | -1.09(-1.78%) |
Sep 22, 2022 | 62.13 | 62.17 | 60.44 | 60.84 | 4,475,124 | -1.36(-2.19%) |
Sep 21, 2022 | 63.04 | 64.97 | 62.16 | 62.20 | 4,108,735 | -0.62(-0.98%) |
Sep 20, 2022 | 63.63 | 64.18 | 62.55 | 62.82 | 5,449,123 | -1.46(-2.27%) |
Sep 19, 2022 | 62.39 | 64.32 | 62.29 | 64.28 | 4,231,458 | +1.14(+1.81%) |
Sep 16, 2022 | 61.51 | 63.19 | 60.79 | 63.14 | 6,482,339 | +1.06(+1.70%) |
Sep 15, 2022 | 62.77 | 64.01 | 61.46 | 62.08 | 4,575,658 | -1.05(-1.66%) |
Sep 14, 2022 | 61.23 | 63.51 | 60.69 | 63.13 | 7,569,536 | +2.43(+4.01%) |
Sep 13, 2022 | 62.19 | 62.77 | 60.48 | 60.69 | 6,793,949 | -4.09(-6.32%) |
Sep 12, 2022 | 64.71 | 65.26 | 64.16 | 64.79 | 3,649,264 | +0.44(+0.69%) |
Sep 09, 2022 | 63.87 | 64.99 | 63.76 | 64.35 | 3,710,765 | +1.17(+1.86%) |
Sep 08, 2022 | 61.94 | 63.44 | 61.45 | 63.17 | 4,347,761 | +0.68(+1.09%) |
Sep 07, 2022 | 61.61 | 62.99 | 61.30 | 62.49 | 3,891,516 | +1.23(+2.01%) |
Sep 06, 2022 | 62.02 | 62.56 | 60.70 | 61.26 | 3,933,821 | -0.72(-1.16%) |
Sep 02, 2022 | 63.20 | 64.14 | 61.63 | 61.98 | 4,673,299 | -0.41(-0.66%) |
Sep 01, 2022 | 61.27 | 62.47 | 60.41 | 62.40 | 5,437,544 | -0.31(-0.49%) |
Aug 31, 2022 | 62.66 | 63.40 | 61.63 | 62.70 | 7,069,190 | +0.15(+0.25%) |
Aug 30, 2022 | 62.93 | 63.10 | 61.06 | 62.55 | 5,958,759 | +0.37(+0.59%) |
Aug 29, 2022 | 62.93 | 63.48 | 62.07 | 62.18 | 4,015,636 | -1.20(-1.90%) |
Aug 26, 2022 | 67.57 | 67.87 | 63.35 | 63.39 | 5,838,580 | -4.44(-6.55%) |
Aug 25, 2022 | 66.17 | 67.94 | 66.05 | 67.83 | 3,779,394 | +1.98(+3.01%) |
Aug 24, 2022 | 66.05 | 66.34 | 65.12 | 65.85 | 4,922,020 | -0.58(-0.87%) |
Aug 23, 2022 | 65.55 | 67.19 | 65.45 | 66.42 | 7,094,704 | +0.99(+1.51%) |
Aug 22, 2022 | 66.66 | 67.04 | 65.18 | 65.43 | 5,038,900 | -2.64(-3.88%) |
Aug 19, 2022 | 68.77 | 69.32 | 67.76 | 68.08 | 4,992,092 | -1.78(-2.55%) |
Aug 18, 2022 | 69.03 | 70.52 | 68.37 | 69.85 | 4,418,593 | +1.25(+1.82%) |
Aug 17, 2022 | 69.90 | 69.91 | 66.83 | 68.60 | 6,740,344 | -2.30(-3.24%) |
Aug 16, 2022 | 70.93 | 71.57 | 70.20 | 70.90 | 4,357,061 | -0.18(-0.26%) |
Aug 15, 2022 | 70.21 | 71.42 | 70.02 | 71.08 | 4,523,649 | +0.55(+0.77%) |
Aug 12, 2022 | 68.84 | 70.80 | 68.58 | 70.54 | 4,606,727 | +2.24(+3.28%) |
Aug 11, 2022 | 68.06 | 69.23 | 67.72 | 68.30 | 3,900,854 | +0.65(+0.96%) |
Aug 10, 2022 | 66.78 | 67.81 | 65.75 | 67.65 | 4,381,400 | +2.57(+3.96%) |
Aug 09, 2022 | 66.88 | 67.08 | 64.21 | 65.07 | 5,493,748 | -2.78(-4.09%) |
Aug 08, 2022 | 68.10 | 68.72 | 66.68 | 67.85 | 3,272,132 | -0.54(-0.78%) |
Aug 05, 2022 | 68.49 | 69.42 | 67.36 | 68.38 | 4,197,170 | -1.24(-1.79%) |
Aug 04, 2022 | 70.27 | 70.51 | 68.93 | 69.63 | 3,552,168 | -0.44(-0.63%) |
Aug 03, 2022 | 69.14 | 70.40 | 67.48 | 70.07 | 6,448,237 | +3.78(+5.70%) |
Aug 02, 2022 | 65.83 | 67.30 | 65.54 | 66.29 | 4,638,270 | +0.11(+0.16%) |