Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 56.10 | 57.01 | 55.94 | 55.97 | 123,239 | -0.34(-0.61%) |
Oct 28, 2022 | 55.64 | 56.73 | 55.64 | 56.32 | 107,306 | +0.74(+1.32%) |
Oct 27, 2022 | 55.87 | 56.69 | 55.49 | 55.58 | 156,642 | +0.28(+0.50%) |
Oct 26, 2022 | 55.87 | 56.39 | 55.30 | 55.30 | 134,414 | -0.27(-0.49%) |
Oct 25, 2022 | 54.37 | 55.68 | 54.37 | 55.57 | 126,683 | +1.13(+2.07%) |
Oct 24, 2022 | 54.22 | 54.86 | 53.98 | 54.45 | 111,920 | +0.62(+1.16%) |
Oct 21, 2022 | 53.65 | 53.91 | 52.64 | 53.83 | 305,303 | +0.93(+1.76%) |
Oct 20, 2022 | 48.70 | 53.87 | 48.70 | 52.89 | 292,539 | -0.77(-1.44%) |
Oct 19, 2022 | 53.51 | 53.86 | 53.02 | 53.67 | 171,218 | -0.95(-1.74%) |
Oct 18, 2022 | 54.95 | 55.22 | 54.33 | 54.62 | 241,042 | +0.95(+1.77%) |
Oct 17, 2022 | 52.63 | 54.23 | 52.21 | 53.67 | 168,619 | +2.01(+3.89%) |
Oct 14, 2022 | 53.61 | 53.83 | 51.56 | 51.66 | 186,822 | -1.40(-2.65%) |
Oct 13, 2022 | 50.61 | 53.33 | 49.65 | 53.06 | 359,073 | +1.29(+2.50%) |
Oct 12, 2022 | 53.15 | 53.15 | 51.76 | 51.77 | 204,813 | -1.07(-2.03%) |
Oct 11, 2022 | 54.98 | 55.33 | 51.90 | 52.84 | 345,827 | -3.10(-5.54%) |
Oct 10, 2022 | 56.54 | 56.92 | 55.80 | 55.94 | 101,004 | -0.30(-0.53%) |
Oct 07, 2022 | 58.28 | 58.28 | 55.87 | 56.23 | 127,530 | -3.01(-5.09%) |
Oct 06, 2022 | 59.72 | 60.03 | 58.84 | 59.25 | 95,502 | -0.87(-1.44%) |
Oct 05, 2022 | 60.16 | 60.63 | 59.41 | 60.11 | 81,967 | -0.98(-1.60%) |
Oct 04, 2022 | 60.16 | 61.94 | 59.76 | 61.09 | 140,746 | +1.94(+3.27%) |
Oct 03, 2022 | 59.05 | 59.81 | 58.37 | 59.16 | 130,460 | +0.88(+1.52%) |
Sep 30, 2022 | 59.43 | 59.77 | 58.23 | 58.27 | 178,891 | -1.15(-1.94%) |
Sep 29, 2022 | 61.18 | 61.18 | 59.15 | 59.43 | 130,927 | -2.42(-3.91%) |
Sep 28, 2022 | 61.66 | 62.52 | 61.20 | 61.85 | 139,593 | +0.80(+1.31%) |
Sep 27, 2022 | 63.26 | 64.02 | 60.94 | 61.05 | 145,157 | -1.71(-2.73%) |
Sep 26, 2022 | 63.82 | 64.29 | 62.44 | 62.76 | 150,335 | -1.09(-1.71%) |
Sep 23, 2022 | 64.53 | 64.95 | 62.38 | 63.85 | 124,947 | -1.39(-2.13%) |
Sep 22, 2022 | 66.07 | 66.07 | 64.87 | 65.23 | 94,171 | -0.77(-1.17%) |
Sep 21, 2022 | 67.20 | 68.38 | 65.98 | 66.00 | 138,880 | -0.60(-0.89%) |
Sep 20, 2022 | 67.47 | 67.51 | 66.12 | 66.60 | 81,881 | -1.63(-2.39%) |
Sep 19, 2022 | 66.80 | 68.73 | 66.80 | 68.23 | 96,462 | +0.67(+0.99%) |
Sep 16, 2022 | 65.73 | 67.90 | 65.25 | 67.56 | 268,946 | +1.21(+1.82%) |
Sep 15, 2022 | 66.83 | 67.76 | 66.00 | 66.35 | 58,700 | -0.44(-0.65%) |
Sep 14, 2022 | 67.49 | 68.00 | 66.01 | 66.79 | 65,901 | -1.03(-1.52%) |
Sep 13, 2022 | 69.06 | 69.38 | 67.40 | 67.82 | 75,992 | -2.92(-4.13%) |
Sep 12, 2022 | 70.16 | 71.56 | 70.06 | 70.74 | 92,849 | +1.28(+1.85%) |
Sep 09, 2022 | 68.98 | 70.15 | 68.98 | 69.46 | 68,849 | +0.70(+1.01%) |
Sep 08, 2022 | 67.07 | 68.96 | 67.07 | 68.76 | 76,779 | +1.16(+1.72%) |
Sep 07, 2022 | 66.35 | 67.65 | 66.25 | 67.60 | 55,390 | +1.17(+1.76%) |
Sep 06, 2022 | 65.91 | 66.69 | 65.42 | 66.42 | 65,796 | +0.51(+0.78%) |
Sep 02, 2022 | 67.21 | 67.98 | 65.53 | 65.91 | 61,447 | -0.61(-0.92%) |
Sep 01, 2022 | 66.03 | 66.82 | 65.57 | 66.53 | 78,797 | +0.11(+0.17%) |
Aug 31, 2022 | 67.40 | 67.70 | 66.41 | 66.41 | 84,408 | -0.51(-0.76%) |
Aug 30, 2022 | 67.78 | 67.78 | 66.86 | 66.93 | 63,539 | -0.79(-1.17%) |
Aug 29, 2022 | 68.11 | 68.54 | 67.66 | 67.72 | 74,908 | -0.87(-1.26%) |
Aug 26, 2022 | 71.34 | 71.52 | 68.57 | 68.58 | 76,669 | -2.75(-3.86%) |
Aug 25, 2022 | 70.73 | 72.04 | 70.73 | 71.34 | 47,690 | +0.81(+1.15%) |
Aug 24, 2022 | 70.15 | 70.70 | 69.97 | 70.53 | 59,536 | +0.54(+0.77%) |
Aug 23, 2022 | 69.48 | 70.27 | 69.21 | 69.99 | 111,106 | +0.34(+0.49%) |
Aug 22, 2022 | 70.10 | 70.11 | 69.14 | 69.64 | 85,156 | -1.46(-2.05%) |
Aug 19, 2022 | 70.60 | 71.24 | 70.47 | 71.10 | 101,768 | -0.11(-0.16%) |
Aug 18, 2022 | 71.00 | 71.44 | 70.71 | 71.21 | 85,763 | +0.04(+0.05%) |
Aug 17, 2022 | 70.65 | 71.36 | 70.12 | 71.18 | 74,014 | -0.51(-0.71%) |
Aug 16, 2022 | 72.12 | 72.26 | 71.61 | 71.69 | 71,199 | -0.77(-1.07%) |
Aug 15, 2022 | 71.70 | 72.78 | 71.49 | 72.46 | 97,087 | +0.20(+0.28%) |
Aug 12, 2022 | 71.62 | 72.46 | 71.11 | 72.26 | 93,995 | +0.90(+1.26%) |
Aug 11, 2022 | 72.28 | 72.28 | 71.04 | 71.35 | 124,196 | -0.66(-0.91%) |
Aug 10, 2022 | 70.55 | 72.37 | 70.24 | 72.01 | 103,169 | +2.55(+3.67%) |
Aug 09, 2022 | 69.95 | 69.95 | 69.28 | 69.46 | 118,884 | -0.56(-0.80%) |
Aug 08, 2022 | 69.28 | 70.38 | 69.18 | 70.02 | 105,545 | +0.98(+1.42%) |
Aug 05, 2022 | 68.42 | 69.18 | 67.94 | 69.04 | 92,616 | +0.30(+0.43%) |
Aug 04, 2022 | 68.58 | 69.16 | 68.32 | 68.75 | 136,372 | +0.06(+0.09%) |
Aug 03, 2022 | 68.15 | 68.98 | 67.69 | 68.68 | 85,461 | +0.58(+0.85%) |
Aug 02, 2022 | 68.31 | 68.64 | 67.27 | 68.10 | 66,344 | -0.50(-0.73%) |