Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 57.71 | 58.49 | 57.35 | 58.06 | 1,957,677 | +0.15(+0.26%) |
Oct 28, 2022 | 56.20 | 57.98 | 56.00 | 57.91 | 1,318,106 | +1.92(+3.42%) |
Oct 27, 2022 | 55.61 | 56.45 | 55.57 | 56.00 | 1,634,030 | +0.74(+1.34%) |
Oct 26, 2022 | 54.41 | 55.65 | 53.17 | 55.26 | 3,498,189 | +0.84(+1.54%) |
Oct 25, 2022 | 56.27 | 59.70 | 54.28 | 54.42 | 6,857,129 | -7.88(-12.65%) |
Oct 24, 2022 | 61.33 | 62.51 | 61.33 | 62.30 | 1,501,090 | +1.53(+2.52%) |
Oct 21, 2022 | 60.15 | 60.98 | 59.08 | 60.77 | 2,329,273 | +0.63(+1.05%) |
Oct 20, 2022 | 61.94 | 61.94 | 59.91 | 60.13 | 1,134,458 | -1.99(-3.20%) |
Oct 19, 2022 | 61.21 | 62.21 | 60.77 | 62.12 | 1,618,467 | +0.73(+1.19%) |
Oct 18, 2022 | 61.95 | 61.97 | 60.81 | 61.39 | 1,259,225 | +0.86(+1.42%) |
Oct 17, 2022 | 59.85 | 61.27 | 59.83 | 60.53 | 1,809,849 | +1.79(+3.04%) |
Oct 14, 2022 | 62.29 | 62.48 | 58.63 | 58.74 | 1,666,361 | -3.04(-4.92%) |
Oct 13, 2022 | 58.88 | 62.17 | 58.46 | 61.78 | 1,745,236 | +1.86(+3.10%) |
Oct 12, 2022 | 61.03 | 61.03 | 59.80 | 59.93 | 1,303,200 | -1.26(-2.07%) |
Oct 11, 2022 | 61.23 | 61.93 | 60.68 | 61.19 | 1,302,230 | -0.11(-0.18%) |
Oct 10, 2022 | 60.77 | 61.53 | 60.60 | 61.30 | 817,568 | +0.84(+1.39%) |
Oct 07, 2022 | 61.39 | 61.52 | 60.05 | 60.46 | 1,128,561 | -1.41(-2.28%) |
Oct 06, 2022 | 62.79 | 62.91 | 61.65 | 61.87 | 1,062,573 | -1.05(-1.66%) |
Oct 05, 2022 | 61.99 | 63.24 | 61.85 | 62.92 | 926,357 | +0.41(+0.65%) |
Oct 04, 2022 | 61.80 | 63.23 | 61.80 | 62.51 | 1,103,957 | +1.24(+2.03%) |
Oct 03, 2022 | 59.80 | 61.63 | 59.80 | 61.27 | 1,664,637 | +1.54(+2.58%) |
Sep 30, 2022 | 60.06 | 60.93 | 59.54 | 59.73 | 1,848,060 | -0.40(-0.67%) |
Sep 29, 2022 | 59.30 | 60.25 | 58.68 | 60.13 | 2,060,035 | +0.64(+1.08%) |
Sep 28, 2022 | 59.33 | 59.92 | 58.73 | 59.49 | 1,410,730 | +0.78(+1.33%) |
Sep 27, 2022 | 58.60 | 59.75 | 58.15 | 58.71 | 2,033,858 | +0.82(+1.42%) |
Sep 26, 2022 | 57.96 | 58.51 | 57.36 | 57.89 | 1,568,402 | -0.30(-0.51%) |
Sep 23, 2022 | 58.11 | 58.84 | 57.44 | 58.19 | 1,488,183 | -0.32(-0.54%) |
Sep 22, 2022 | 59.45 | 59.46 | 58.03 | 58.51 | 1,509,753 | -1.15(-1.92%) |
Sep 21, 2022 | 61.07 | 61.89 | 59.61 | 59.65 | 1,052,750 | -1.03(-1.69%) |
Sep 20, 2022 | 60.47 | 61.05 | 59.86 | 60.68 | 1,868,826 | -0.31(-0.50%) |
Sep 19, 2022 | 60.51 | 61.12 | 60.32 | 60.98 | 2,050,019 | +0.21(+0.34%) |
Sep 16, 2022 | 60.32 | 60.91 | 59.90 | 60.78 | 4,026,694 | +0.05(+0.08%) |
Sep 15, 2022 | 61.80 | 61.91 | 60.52 | 60.73 | 2,365,313 | -1.02(-1.65%) |
Sep 14, 2022 | 62.20 | 62.21 | 61.23 | 61.74 | 2,641,720 | -0.24(-0.38%) |
Sep 13, 2022 | 63.32 | 63.48 | 61.84 | 61.98 | 1,092,905 | -2.51(-3.89%) |
Sep 12, 2022 | 64.69 | 64.81 | 64.15 | 64.49 | 953,177 | -0.11(-0.17%) |
Sep 09, 2022 | 64.77 | 65.37 | 64.53 | 64.60 | 953,076 | -0.14(-0.21%) |
Sep 08, 2022 | 64.08 | 64.80 | 63.88 | 64.74 | 628,275 | +0.29(+0.44%) |
Sep 07, 2022 | 62.81 | 64.57 | 62.71 | 64.45 | 901,334 | +1.88(+3.00%) |
Sep 06, 2022 | 62.20 | 63.11 | 62.16 | 62.57 | 827,850 | +0.46(+0.75%) |
Sep 02, 2022 | 63.41 | 63.67 | 61.78 | 62.11 | 768,067 | -0.76(-1.21%) |
Sep 01, 2022 | 62.22 | 62.90 | 61.66 | 62.87 | 997,059 | +0.61(+0.98%) |
Aug 31, 2022 | 63.46 | 63.70 | 62.24 | 62.26 | 1,098,137 | -0.75(-1.19%) |
Aug 30, 2022 | 63.94 | 63.94 | 62.85 | 63.01 | 644,101 | -0.56(-0.89%) |
Aug 29, 2022 | 63.64 | 64.20 | 63.11 | 63.57 | 1,002,522 | -0.71(-1.11%) |
Aug 26, 2022 | 65.88 | 65.88 | 64.25 | 64.28 | 632,799 | -1.46(-2.22%) |
Aug 25, 2022 | 64.81 | 65.79 | 64.50 | 65.74 | 721,790 | +1.20(+1.87%) |
Aug 24, 2022 | 64.43 | 64.79 | 64.18 | 64.54 | 827,115 | +0.30(+0.46%) |
Aug 23, 2022 | 64.90 | 65.09 | 64.15 | 64.24 | 641,259 | -0.87(-1.33%) |
Aug 22, 2022 | 65.75 | 66.08 | 65.01 | 65.11 | 874,984 | -1.32(-1.99%) |
Aug 19, 2022 | 66.72 | 66.78 | 66.12 | 66.44 | 927,539 | -0.53(-0.80%) |
Aug 18, 2022 | 67.09 | 67.24 | 66.38 | 66.97 | 1,689,661 | -0.13(-0.19%) |
Aug 17, 2022 | 66.69 | 67.42 | 66.53 | 67.10 | 622,012 | -0.20(-0.29%) |
Aug 16, 2022 | 66.84 | 67.58 | 66.77 | 67.29 | 722,932 | +0.15(+0.22%) |
Aug 15, 2022 | 66.45 | 67.28 | 66.16 | 67.15 | 794,636 | +0.43(+0.65%) |
Aug 12, 2022 | 66.20 | 66.75 | 66.01 | 66.71 | 1,410,638 | +1.00(+1.52%) |
Aug 11, 2022 | 65.88 | 66.51 | 65.44 | 65.71 | 746,784 | +0.17(+0.26%) |
Aug 10, 2022 | 65.18 | 65.70 | 65.12 | 65.55 | 1,255,606 | +0.84(+1.30%) |
Aug 09, 2022 | 64.26 | 65.19 | 64.17 | 64.71 | 810,627 | +0.34(+0.53%) |
Aug 08, 2022 | 64.25 | 64.77 | 64.01 | 64.37 | 702,066 | +0.37(+0.59%) |
Aug 05, 2022 | 62.91 | 64.03 | 62.74 | 63.99 | 571,765 | +0.58(+0.92%) |
Aug 04, 2022 | 63.25 | 63.67 | 63.10 | 63.41 | 1,159,685 | +0.02(+0.03%) |
Aug 03, 2022 | 62.29 | 63.60 | 62.26 | 63.39 | 682,072 | +1.39(+2.24%) |
Aug 02, 2022 | 62.11 | 62.71 | 61.82 | 62.00 | 927,953 | -0.30(-0.47%) |