Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 57.77 | 59.08 | 57.46 | 58.43 | 625,561 | +0.18(+0.31%) |
Oct 28, 2022 | 58.12 | 58.71 | 57.23 | 58.24 | 409,483 | +0.42(+0.73%) |
Oct 27, 2022 | 57.51 | 58.31 | 57.10 | 57.82 | 606,155 | +0.80(+1.40%) |
Oct 26, 2022 | 56.75 | 57.80 | 56.46 | 57.02 | 325,294 | +0.61(+1.08%) |
Oct 25, 2022 | 55.27 | 57.09 | 55.27 | 56.41 | 304,161 | +0.72(+1.30%) |
Oct 24, 2022 | 56.40 | 56.69 | 55.53 | 55.69 | 255,417 | -0.20(-0.36%) |
Oct 21, 2022 | 55.15 | 56.07 | 54.30 | 55.89 | 295,696 | +1.06(+1.93%) |
Oct 20, 2022 | 56.13 | 56.76 | 54.35 | 54.84 | 258,167 | -1.16(-2.06%) |
Oct 19, 2022 | 56.71 | 57.02 | 55.40 | 55.99 | 517,826 | -0.98(-1.72%) |
Oct 18, 2022 | 56.92 | 57.69 | 55.82 | 56.97 | 546,416 | +1.23(+2.21%) |
Oct 17, 2022 | 55.34 | 56.10 | 55.20 | 55.74 | 478,320 | +1.28(+2.35%) |
Oct 14, 2022 | 54.93 | 55.55 | 54.21 | 54.46 | 462,233 | -0.08(-0.14%) |
Oct 13, 2022 | 51.52 | 54.97 | 51.32 | 54.54 | 792,572 | +1.87(+3.55%) |
Oct 12, 2022 | 52.52 | 53.38 | 52.24 | 52.67 | 581,432 | +0.16(+0.31%) |
Oct 11, 2022 | 52.52 | 53.27 | 51.98 | 52.51 | 773,389 | -0.15(-0.29%) |
Oct 10, 2022 | 54.17 | 54.50 | 52.62 | 52.66 | 492,381 | -1.05(-1.95%) |
Oct 07, 2022 | 53.61 | 54.23 | 53.11 | 53.71 | 530,266 | -0.52(-0.96%) |
Oct 06, 2022 | 55.13 | 55.50 | 54.13 | 54.23 | 616,132 | -1.19(-2.15%) |
Oct 05, 2022 | 54.66 | 56.01 | 54.51 | 55.42 | 705,680 | -0.09(-0.16%) |
Oct 04, 2022 | 55.15 | 56.17 | 55.10 | 55.51 | 1,050,098 | +1.36(+2.51%) |
Oct 03, 2022 | 53.55 | 54.83 | 53.50 | 54.15 | 1,047,490 | +1.46(+2.78%) |
Sep 30, 2022 | 53.44 | 54.20 | 52.66 | 52.69 | 662,686 | -0.73(-1.37%) |
Sep 29, 2022 | 53.79 | 53.81 | 51.82 | 53.42 | 437,512 | -0.91(-1.68%) |
Sep 28, 2022 | 52.97 | 54.97 | 52.78 | 54.33 | 605,026 | +1.50(+2.84%) |
Sep 27, 2022 | 52.47 | 53.87 | 52.24 | 52.83 | 597,514 | +0.81(+1.55%) |
Sep 26, 2022 | 53.23 | 54.40 | 51.93 | 52.02 | 805,678 | -1.54(-2.88%) |
Sep 23, 2022 | 54.66 | 54.97 | 52.98 | 53.56 | 760,590 | -2.10(-3.77%) |
Sep 22, 2022 | 57.15 | 57.57 | 55.62 | 55.66 | 563,686 | -1.28(-2.25%) |
Sep 21, 2022 | 57.97 | 58.98 | 56.93 | 56.94 | 525,360 | -0.35(-0.60%) |
Sep 20, 2022 | 57.90 | 58.31 | 56.40 | 57.29 | 593,470 | -1.24(-2.12%) |
Sep 19, 2022 | 56.89 | 58.88 | 56.89 | 58.53 | 460,955 | +0.89(+1.54%) |
Sep 16, 2022 | 55.39 | 57.73 | 55.29 | 57.65 | 1,296,335 | -0.15(-0.27%) |
Sep 15, 2022 | 57.67 | 58.66 | 57.51 | 57.80 | 428,106 | -0.41(-0.71%) |
Sep 14, 2022 | 58.15 | 58.31 | 57.38 | 58.21 | 404,843 | +0.23(+0.40%) |
Sep 13, 2022 | 58.80 | 59.76 | 57.79 | 57.98 | 417,824 | -2.29(-3.80%) |
Sep 12, 2022 | 60.56 | 61.28 | 60.05 | 60.27 | 382,507 | +0.42(+0.71%) |
Sep 09, 2022 | 58.75 | 60.04 | 58.75 | 59.85 | 449,376 | +1.83(+3.15%) |
Sep 08, 2022 | 56.33 | 58.28 | 56.04 | 58.02 | 464,055 | +1.04(+1.82%) |
Sep 07, 2022 | 56.43 | 57.15 | 55.93 | 56.98 | 440,679 | +0.39(+0.68%) |
Sep 06, 2022 | 56.73 | 57.20 | 56.09 | 56.60 | 528,294 | +0.07(+0.12%) |
Sep 02, 2022 | 58.22 | 58.22 | 56.33 | 56.53 | 434,863 | -1.05(-1.82%) |
Sep 01, 2022 | 56.37 | 57.84 | 55.49 | 57.58 | 581,295 | +0.84(+1.48%) |
Aug 31, 2022 | 57.43 | 57.78 | 56.66 | 56.74 | 470,672 | -0.89(-1.54%) |
Aug 30, 2022 | 58.77 | 58.77 | 56.88 | 57.63 | 514,984 | -1.09(-1.85%) |
Aug 29, 2022 | 58.41 | 59.29 | 58.34 | 58.71 | 322,394 | -0.30(-0.52%) |
Aug 26, 2022 | 61.06 | 61.24 | 58.89 | 59.02 | 340,518 | -1.86(-3.05%) |
Aug 25, 2022 | 60.55 | 61.10 | 60.27 | 60.87 | 330,323 | +0.61(+1.01%) |
Aug 24, 2022 | 60.57 | 61.08 | 60.11 | 60.26 | 352,885 | -0.10(-0.17%) |
Aug 23, 2022 | 60.18 | 61.34 | 60.18 | 60.37 | 333,113 | +0.19(+0.32%) |
Aug 22, 2022 | 60.29 | 60.62 | 59.85 | 60.18 | 397,656 | -1.16(-1.89%) |
Aug 19, 2022 | 61.97 | 62.02 | 61.24 | 61.34 | 253,348 | -0.91(-1.47%) |
Aug 18, 2022 | 61.84 | 62.84 | 61.74 | 62.25 | 287,980 | +0.72(+1.18%) |
Aug 17, 2022 | 62.15 | 62.71 | 61.19 | 61.53 | 480,958 | -1.48(-2.34%) |
Aug 16, 2022 | 62.51 | 63.32 | 62.20 | 63.01 | 453,210 | -0.05(-0.08%) |
Aug 15, 2022 | 63.28 | 63.89 | 62.84 | 63.05 | 362,809 | -1.05(-1.63%) |
Aug 12, 2022 | 64.18 | 64.42 | 63.15 | 64.10 | 419,217 | +0.13(+0.21%) |
Aug 11, 2022 | 63.48 | 65.11 | 63.48 | 63.97 | 346,066 | +1.11(+1.77%) |
Aug 10, 2022 | 62.14 | 63.23 | 62.13 | 62.85 | 350,291 | +1.12(+1.82%) |
Aug 09, 2022 | 60.68 | 61.79 | 60.43 | 61.73 | 372,321 | +0.72(+1.19%) |
Aug 08, 2022 | 61.04 | 61.82 | 60.52 | 61.01 | 358,146 | +0.37(+0.61%) |
Aug 05, 2022 | 59.98 | 61.24 | 59.94 | 60.63 | 281,888 | +0.16(+0.27%) |
Aug 04, 2022 | 61.02 | 61.41 | 60.15 | 60.47 | 421,615 | -0.27(-0.44%) |
Aug 03, 2022 | 60.82 | 61.64 | 60.49 | 60.74 | 360,469 | +0.14(+0.24%) |
Aug 02, 2022 | 61.81 | 62.04 | 60.46 | 60.60 | 519,007 | -1.12(-1.82%) |