Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 56.04 | 56.51 | 55.55 | 56.19 | 1,453,162 | +0.08(+0.14%) |
Oct 28, 2022 | 55.35 | 56.14 | 55.19 | 56.12 | 1,604,785 | +0.79(+1.44%) |
Oct 27, 2022 | 55.00 | 56.04 | 54.81 | 55.32 | 1,547,203 | +0.82(+1.51%) |
Oct 26, 2022 | 54.51 | 55.46 | 54.29 | 54.50 | 1,464,679 | +0.12(+0.23%) |
Oct 25, 2022 | 53.52 | 54.51 | 53.34 | 54.38 | 1,051,980 | +0.77(+1.43%) |
Oct 24, 2022 | 53.65 | 54.13 | 53.10 | 53.61 | 1,615,443 | -0.06(-0.11%) |
Oct 21, 2022 | 52.73 | 53.79 | 52.66 | 53.67 | 1,513,961 | +0.93(+1.76%) |
Oct 20, 2022 | 52.71 | 53.27 | 52.40 | 52.74 | 1,910,590 | -0.05(-0.09%) |
Oct 19, 2022 | 52.34 | 53.12 | 52.13 | 52.79 | 1,405,120 | +0.26(+0.50%) |
Oct 18, 2022 | 52.33 | 52.62 | 51.90 | 52.52 | 1,384,148 | +0.73(+1.41%) |
Oct 17, 2022 | 51.21 | 52.15 | 51.19 | 51.79 | 1,479,557 | +1.02(+2.01%) |
Oct 14, 2022 | 51.55 | 51.58 | 50.54 | 50.77 | 1,034,174 | -0.28(-0.56%) |
Oct 13, 2022 | 48.98 | 51.35 | 48.54 | 51.05 | 1,709,388 | +1.33(+2.68%) |
Oct 12, 2022 | 49.75 | 50.22 | 49.21 | 49.72 | 1,295,235 | +0.03(+0.06%) |
Oct 11, 2022 | 49.47 | 50.01 | 48.51 | 49.69 | 1,580,217 | +0.09(+0.17%) |
Oct 10, 2022 | 49.63 | 50.36 | 49.42 | 49.61 | 1,408,671 | +0.10(+0.21%) |
Oct 07, 2022 | 50.53 | 50.59 | 49.09 | 49.50 | 1,391,544 | -1.20(-2.37%) |
Oct 06, 2022 | 51.96 | 52.16 | 50.60 | 50.70 | 1,176,964 | -1.47(-2.81%) |
Oct 05, 2022 | 51.74 | 52.55 | 51.58 | 52.17 | 1,216,318 | -0.33(-0.63%) |
Oct 04, 2022 | 51.88 | 52.60 | 51.88 | 52.50 | 1,443,753 | +1.30(+2.53%) |
Oct 03, 2022 | 50.89 | 51.48 | 50.21 | 51.20 | 1,499,748 | +0.88(+1.75%) |
Sep 30, 2022 | 51.20 | 51.39 | 50.30 | 50.32 | 1,203,478 | -1.15(-2.22%) |
Sep 29, 2022 | 52.36 | 52.49 | 51.24 | 51.47 | 1,081,964 | -1.30(-2.46%) |
Sep 28, 2022 | 51.80 | 53.04 | 51.55 | 52.77 | 1,065,254 | +0.98(+1.90%) |
Sep 27, 2022 | 52.56 | 52.79 | 51.59 | 51.78 | 1,267,376 | -0.24(-0.45%) |
Sep 26, 2022 | 52.30 | 53.00 | 51.74 | 52.02 | 1,361,460 | -0.40(-0.76%) |
Sep 23, 2022 | 52.93 | 53.27 | 51.99 | 52.42 | 1,605,177 | -0.97(-1.81%) |
Sep 22, 2022 | 54.37 | 54.42 | 52.82 | 53.38 | 1,406,306 | -1.02(-1.88%) |
Sep 21, 2022 | 55.55 | 55.78 | 54.38 | 54.40 | 1,117,913 | -0.90(-1.63%) |
Sep 20, 2022 | 55.58 | 55.91 | 54.91 | 55.30 | 3,478,194 | -0.46(-0.83%) |
Sep 19, 2022 | 55.33 | 55.85 | 55.19 | 55.77 | 3,577,708 | +0.21(+0.37%) |
Sep 16, 2022 | 54.84 | 55.63 | 54.73 | 55.56 | 1,723,142 | +0.18(+0.32%) |
Sep 15, 2022 | 55.72 | 56.00 | 55.24 | 55.38 | 1,108,238 | -0.47(-0.84%) |
Sep 14, 2022 | 55.82 | 56.35 | 55.45 | 55.85 | 1,169,407 | -0.02(-0.03%) |
Sep 13, 2022 | 56.90 | 57.29 | 55.55 | 55.87 | 1,322,422 | -2.04(-3.53%) |
Sep 12, 2022 | 57.29 | 57.94 | 57.20 | 57.91 | 1,985,636 | +0.82(+1.43%) |
Sep 09, 2022 | 56.96 | 57.33 | 56.52 | 57.10 | 1,436,695 | +0.29(+0.51%) |
Sep 08, 2022 | 55.63 | 56.86 | 55.56 | 56.81 | 1,365,997 | +0.80(+1.42%) |
Sep 07, 2022 | 55.09 | 56.01 | 55.05 | 56.01 | 1,349,248 | +1.08(+1.96%) |
Sep 06, 2022 | 55.59 | 55.74 | 54.74 | 54.93 | 969,367 | -0.60(-1.08%) |
Sep 02, 2022 | 55.99 | 56.16 | 55.17 | 55.53 | 903,747 | -0.12(-0.22%) |
Sep 01, 2022 | 54.92 | 55.78 | 54.67 | 55.65 | 1,252,483 | +0.33(+0.59%) |
Aug 31, 2022 | 55.33 | 55.98 | 55.19 | 55.33 | 940,066 | +0.00(+0.00%) |
Aug 30, 2022 | 56.07 | 56.25 | 55.06 | 55.33 | 1,666,736 | -0.42(-0.76%) |
Aug 29, 2022 | 55.15 | 56.04 | 54.94 | 55.75 | 1,095,358 | +0.29(+0.52%) |
Aug 26, 2022 | 57.11 | 57.11 | 55.35 | 55.46 | 1,158,271 | -1.50(-2.63%) |
Aug 25, 2022 | 56.73 | 57.07 | 56.45 | 56.96 | 1,060,300 | +0.59(+1.05%) |
Aug 24, 2022 | 55.28 | 56.46 | 54.88 | 56.37 | 1,401,393 | +1.31(+2.38%) |
Aug 23, 2022 | 54.96 | 55.64 | 54.87 | 55.05 | 787,758 | +0.07(+0.12%) |
Aug 22, 2022 | 54.77 | 55.24 | 54.65 | 54.99 | 1,715,655 | -0.44(-0.80%) |
Aug 19, 2022 | 55.50 | 55.85 | 55.32 | 55.43 | 1,639,599 | -0.64(-1.14%) |
Aug 18, 2022 | 56.62 | 56.62 | 55.93 | 56.07 | 1,074,421 | -0.57(-1.01%) |
Aug 17, 2022 | 56.53 | 56.89 | 56.27 | 56.64 | 693,263 | -0.39(-0.69%) |
Aug 16, 2022 | 56.63 | 57.24 | 56.34 | 57.03 | 1,118,459 | +0.27(+0.48%) |
Aug 15, 2022 | 56.66 | 57.28 | 56.41 | 56.76 | 1,102,550 | +0.05(+0.08%) |
Aug 12, 2022 | 56.80 | 57.13 | 56.54 | 56.71 | 1,345,498 | +0.16(+0.28%) |
Aug 11, 2022 | 56.52 | 57.17 | 56.37 | 56.55 | 1,495,482 | +0.35(+0.62%) |
Aug 10, 2022 | 56.15 | 56.63 | 55.90 | 56.21 | 1,183,149 | +0.65(+1.16%) |
Aug 09, 2022 | 55.56 | 55.87 | 55.11 | 55.56 | 1,712,054 | +0.00(+0.00%) |
Aug 08, 2022 | 56.12 | 56.44 | 55.37 | 55.56 | 1,900,989 | -0.32(-0.57%) |
Aug 05, 2022 | 55.08 | 56.21 | 54.83 | 55.88 | 2,284,889 | +0.47(+0.85%) |
Aug 04, 2022 | 53.78 | 55.43 | 53.72 | 55.41 | 3,740,163 | +3.83(+7.42%) |
Aug 03, 2022 | 51.72 | 52.11 | 51.14 | 51.58 | 2,025,336 | +0.24(+0.47%) |
Aug 02, 2022 | 51.12 | 51.80 | 50.43 | 51.34 | 2,827,833 | +0.27(+0.53%) |