Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 60.17 | 61.25 | 59.26 | 60.49 | 879,274 | -0.11(-0.18%) |
Oct 28, 2022 | 59.32 | 60.83 | 58.57 | 60.60 | 807,567 | +1.36(+2.30%) |
Oct 27, 2022 | 59.08 | 60.41 | 57.92 | 59.24 | 699,181 | +0.83(+1.42%) |
Oct 26, 2022 | 60.04 | 60.94 | 57.32 | 58.41 | 1,027,244 | -1.41(-2.36%) |
Oct 25, 2022 | 59.09 | 61.33 | 59.09 | 59.82 | 678,368 | +1.37(+2.34%) |
Oct 24, 2022 | 60.24 | 60.24 | 56.51 | 58.45 | 872,763 | -1.37(-2.29%) |
Oct 21, 2022 | 58.06 | 60.03 | 57.31 | 59.82 | 837,755 | +1.82(+3.14%) |
Oct 20, 2022 | 57.40 | 59.82 | 57.17 | 58.00 | 577,121 | +0.91(+1.59%) |
Oct 19, 2022 | 58.24 | 58.50 | 56.45 | 57.09 | 943,550 | -1.91(-3.24%) |
Oct 18, 2022 | 59.91 | 61.83 | 58.68 | 59.00 | 1,356,008 | +0.60(+1.03%) |
Oct 17, 2022 | 58.23 | 59.99 | 57.11 | 58.40 | 1,122,476 | +1.46(+2.56%) |
Oct 14, 2022 | 59.31 | 59.90 | 56.15 | 56.94 | 874,708 | -1.78(-3.03%) |
Oct 13, 2022 | 57.07 | 58.90 | 54.74 | 58.72 | 934,314 | +1.03(+1.79%) |
Oct 12, 2022 | 58.03 | 58.03 | 54.79 | 57.69 | 862,311 | +0.23(+0.40%) |
Oct 11, 2022 | 58.45 | 59.01 | 54.73 | 57.46 | 1,285,644 | -0.45(-0.78%) |
Oct 10, 2022 | 57.50 | 58.36 | 55.88 | 57.91 | 644,875 | -0.32(-0.55%) |
Oct 07, 2022 | 58.81 | 59.70 | 57.89 | 58.23 | 993,499 | -0.87(-1.47%) |
Oct 06, 2022 | 57.19 | 60.00 | 56.81 | 59.10 | 1,505,306 | +1.41(+2.44%) |
Oct 05, 2022 | 59.18 | 59.55 | 57.23 | 57.69 | 1,940,055 | -2.80(-4.63%) |
Oct 04, 2022 | 61.82 | 63.22 | 59.66 | 60.49 | 2,451,043 | -0.55(-0.90%) |
Oct 03, 2022 | 66.66 | 66.80 | 58.46 | 61.04 | 4,856,701 | -7.26(-10.63%) |
Sep 30, 2022 | 64.99 | 69.89 | 64.99 | 68.30 | 2,101,584 | +2.89(+4.42%) |
Sep 29, 2022 | 62.37 | 68.13 | 59.96 | 65.41 | 2,368,756 | +2.41(+3.83%) |
Sep 28, 2022 | 62.49 | 63.72 | 61.43 | 63.00 | 801,061 | +1.24(+2.01%) |
Sep 27, 2022 | 60.06 | 62.81 | 59.76 | 61.76 | 1,036,388 | +2.46(+4.15%) |
Sep 26, 2022 | 58.25 | 62.43 | 58.14 | 59.30 | 842,286 | +0.98(+1.68%) |
Sep 23, 2022 | 60.78 | 61.16 | 56.02 | 58.32 | 1,693,932 | -2.77(-4.53%) |
Sep 22, 2022 | 61.96 | 62.29 | 59.78 | 61.09 | 1,033,444 | -1.81(-2.88%) |
Sep 21, 2022 | 64.16 | 64.97 | 62.65 | 62.90 | 939,273 | -0.66(-1.04%) |
Sep 20, 2022 | 63.40 | 64.80 | 62.28 | 63.56 | 685,675 | -0.24(-0.38%) |
Sep 19, 2022 | 62.54 | 63.99 | 62.07 | 63.80 | 916,009 | +1.24(+1.98%) |
Sep 16, 2022 | 63.63 | 63.96 | 61.69 | 62.56 | 2,248,143 | -2.19(-3.38%) |
Sep 15, 2022 | 66.00 | 68.05 | 64.66 | 64.75 | 1,216,744 | -1.92(-2.88%) |
Sep 14, 2022 | 65.31 | 67.55 | 64.70 | 66.67 | 878,363 | +1.62(+2.49%) |
Sep 13, 2022 | 66.50 | 66.92 | 64.44 | 65.05 | 909,919 | -2.22(-3.30%) |
Sep 12, 2022 | 67.33 | 67.50 | 65.36 | 67.27 | 1,229,701 | -0.30(-0.44%) |
Sep 09, 2022 | 69.00 | 70.00 | 67.38 | 67.57 | 2,193,157 | -0.96(-1.40%) |
Sep 08, 2022 | 63.98 | 68.57 | 63.81 | 68.53 | 1,728,393 | +4.28(+6.66%) |
Sep 07, 2022 | 58.33 | 64.81 | 58.27 | 64.25 | 3,024,617 | +6.24(+10.76%) |
Sep 06, 2022 | 60.39 | 61.00 | 57.35 | 58.01 | 3,928,485 | -4.68(-7.47%) |
Sep 02, 2022 | 64.18 | 65.42 | 62.47 | 62.69 | 1,102,750 | -0.89(-1.40%) |
Sep 01, 2022 | 60.30 | 63.78 | 59.04 | 63.58 | 1,327,918 | +3.07(+5.07%) |
Aug 31, 2022 | 59.03 | 60.92 | 58.59 | 60.51 | 1,205,056 | +1.67(+2.84%) |
Aug 30, 2022 | 58.45 | 59.68 | 57.37 | 58.84 | 1,052,426 | +0.74(+1.27%) |
Aug 29, 2022 | 54.26 | 58.90 | 54.18 | 58.10 | 1,729,415 | +2.27(+4.07%) |
Aug 26, 2022 | 59.43 | 59.43 | 54.98 | 55.83 | 1,717,357 | -3.48(-5.87%) |
Aug 25, 2022 | 61.74 | 62.60 | 58.18 | 59.31 | 1,748,916 | -1.81(-2.96%) |
Aug 24, 2022 | 64.85 | 64.90 | 60.02 | 61.12 | 3,526,319 | -5.27(-7.94%) |
Aug 23, 2022 | 65.00 | 67.22 | 64.90 | 66.39 | 734,226 | +1.36(+2.09%) |
Aug 22, 2022 | 64.13 | 66.58 | 63.66 | 65.03 | 652,552 | +0.11(+0.17%) |
Aug 19, 2022 | 65.33 | 65.81 | 64.41 | 64.92 | 665,584 | -0.58(-0.89%) |
Aug 18, 2022 | 68.76 | 68.76 | 64.59 | 65.50 | 1,099,511 | -3.17(-4.62%) |
Aug 17, 2022 | 68.00 | 69.98 | 67.31 | 68.67 | 911,799 | +0.26(+0.38%) |
Aug 16, 2022 | 68.00 | 69.11 | 67.13 | 68.41 | 741,201 | -0.23(-0.34%) |
Aug 15, 2022 | 67.21 | 69.45 | 67.21 | 68.64 | 938,068 | +0.69(+1.02%) |
Aug 12, 2022 | 66.10 | 68.87 | 66.10 | 67.95 | 1,760,568 | +2.49(+3.80%) |
Aug 11, 2022 | 65.63 | 67.40 | 65.18 | 65.46 | 890,847 | -0.98(-1.48%) |
Aug 10, 2022 | 64.69 | 66.59 | 64.41 | 66.44 | 1,001,504 | +2.15(+3.34%) |
Aug 09, 2022 | 63.45 | 65.50 | 61.28 | 64.29 | 1,125,116 | +1.96(+3.14%) |
Aug 08, 2022 | 62.50 | 65.43 | 61.69 | 62.33 | 1,311,092 | -1.00(-1.58%) |
Aug 05, 2022 | 60.90 | 63.50 | 59.44 | 63.33 | 780,317 | +2.00(+3.26%) |
Aug 04, 2022 | 58.05 | 62.37 | 58.03 | 61.33 | 1,237,042 | +3.45(+5.96%) |
Aug 03, 2022 | 56.00 | 58.86 | 55.98 | 57.88 | 1,004,749 | +2.21(+3.97%) |
Aug 02, 2022 | 55.67 | 56.49 | 54.76 | 55.67 | 716,079 | -0.09(-0.16%) |