Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 58.46 | 59.04 | 58.39 | 58.82 | 16,994 | +0.18(+0.31%) |
Oct 28, 2022 | 57.91 | 58.64 | 57.21 | 58.64 | 8,932 | +1.56(+2.74%) |
Oct 27, 2022 | 57.34 | 57.91 | 57.07 | 57.07 | 3,679 | +0.22(+0.39%) |
Oct 26, 2022 | 57.68 | 57.68 | 56.85 | 56.85 | 2,710 | -0.15(-0.26%) |
Oct 25, 2022 | 56.22 | 57.25 | 56.22 | 57.00 | 15,039 | +0.52(+0.93%) |
Oct 24, 2022 | 56.60 | 56.74 | 56.27 | 56.47 | 12,352 | +0.50(+0.90%) |
Oct 21, 2022 | 55.23 | 56.17 | 55.23 | 55.97 | 7,505 | +0.63(+1.14%) |
Oct 20, 2022 | 57.00 | 57.12 | 54.94 | 55.34 | 5,870 | -1.98(-3.46%) |
Oct 19, 2022 | 58.10 | 58.10 | 56.85 | 57.32 | 11,500 | -0.84(-1.44%) |
Oct 18, 2022 | 59.10 | 59.10 | 57.45 | 58.16 | 18,599 | +0.44(+0.76%) |
Oct 17, 2022 | 57.41 | 57.76 | 57.21 | 57.72 | 3,858 | +1.51(+2.68%) |
Oct 14, 2022 | 57.48 | 57.86 | 56.21 | 56.22 | 16,248 | -0.57(-1.00%) |
Oct 13, 2022 | 53.38 | 56.84 | 53.37 | 56.79 | 5,896 | +2.38(+4.38%) |
Oct 12, 2022 | 54.17 | 54.94 | 54.12 | 54.40 | 4,423 | +0.04(+0.08%) |
Oct 11, 2022 | 54.02 | 54.49 | 54.02 | 54.36 | 1,203 | -0.05(-0.09%) |
Oct 10, 2022 | 54.91 | 54.91 | 54.41 | 54.41 | 5,195 | -0.07(-0.12%) |
Oct 07, 2022 | 55.63 | 55.63 | 54.44 | 54.47 | 803 | -1.13(-2.03%) |
Oct 06, 2022 | 55.46 | 55.60 | 55.35 | 55.60 | 2,853 | -0.34(-0.61%) |
Oct 05, 2022 | 55.27 | 55.94 | 55.27 | 55.94 | 4,093 | -0.14(-0.25%) |
Oct 04, 2022 | 55.49 | 56.08 | 55.49 | 56.08 | 1,426 | +2.45(+4.56%) |
Oct 03, 2022 | 52.76 | 53.86 | 52.76 | 53.64 | 2,470 | +1.06(+2.01%) |
Sep 30, 2022 | 52.66 | 53.35 | 52.50 | 52.58 | 3,655 | -0.33(-0.63%) |
Sep 29, 2022 | 53.22 | 53.22 | 52.56 | 52.91 | 3,552 | -0.99(-1.84%) |
Sep 28, 2022 | 53.26 | 53.90 | 53.22 | 53.90 | 2,144 | +1.05(+1.98%) |
Sep 27, 2022 | 54.08 | 54.08 | 52.45 | 52.86 | 5,881 | -0.96(-1.79%) |
Sep 26, 2022 | 54.12 | 54.22 | 53.49 | 53.82 | 53,560 | -0.36(-0.67%) |
Sep 23, 2022 | 54.44 | 54.44 | 53.47 | 54.18 | 6,033 | -0.87(-1.57%) |
Sep 22, 2022 | 55.94 | 55.94 | 54.70 | 55.05 | 6,481 | -0.91(-1.62%) |
Sep 21, 2022 | 56.61 | 57.19 | 55.96 | 55.96 | 10,129 | -0.57(-1.01%) |
Sep 20, 2022 | 56.03 | 56.68 | 56.02 | 56.52 | 5,155 | -0.07(-0.12%) |
Sep 19, 2022 | 55.81 | 56.70 | 55.81 | 56.59 | 7,405 | +1.08(+1.94%) |
Sep 16, 2022 | 55.54 | 55.54 | 54.72 | 55.52 | 18,095 | -0.33(-0.59%) |
Sep 15, 2022 | 56.14 | 56.25 | 55.78 | 55.85 | 2,426 | +0.74(+1.34%) |
Sep 14, 2022 | 55.08 | 55.11 | 54.90 | 55.11 | 3,847 | +0.17(+0.31%) |
Sep 13, 2022 | 55.57 | 55.57 | 54.73 | 54.94 | 3,235 | -1.62(-2.87%) |
Sep 12, 2022 | 56.50 | 56.79 | 56.33 | 56.56 | 3,572 | +0.53(+0.95%) |
Sep 09, 2022 | 55.83 | 56.12 | 55.71 | 56.03 | 18,441 | +0.72(+1.30%) |
Sep 08, 2022 | 53.99 | 55.31 | 53.61 | 55.31 | 3,468 | +1.00(+1.85%) |
Sep 07, 2022 | 53.44 | 54.31 | 53.26 | 54.31 | 6,104 | +1.12(+2.10%) |
Sep 06, 2022 | 53.46 | 53.46 | 52.90 | 53.19 | 8,055 | -0.84(-1.56%) |
Sep 02, 2022 | 55.25 | 55.25 | 54.04 | 54.04 | 413 | -0.40(-0.74%) |
Sep 01, 2022 | 54.53 | 54.53 | 54.08 | 54.44 | 3,320 | -0.40(-0.72%) |
Aug 31, 2022 | 55.10 | 55.22 | 54.84 | 54.84 | 3,306 | -0.43(-0.77%) |
Aug 30, 2022 | 55.40 | 55.99 | 54.98 | 55.26 | 3,080 | -0.14(-0.26%) |
Aug 29, 2022 | 55.91 | 55.97 | 55.41 | 55.41 | 3,653 | -0.86(-1.53%) |
Aug 26, 2022 | 56.73 | 56.73 | 56.27 | 56.27 | 1,551 | -1.14(-1.98%) |
Aug 25, 2022 | 56.78 | 57.42 | 56.78 | 57.41 | 2,470 | +0.74(+1.30%) |
Aug 24, 2022 | 56.68 | 56.70 | 56.61 | 56.67 | 5,624 | -0.21(-0.37%) |
Aug 23, 2022 | 57.46 | 57.49 | 56.88 | 56.88 | 2,100 | -0.33(-0.58%) |
Aug 22, 2022 | 57.81 | 57.81 | 57.12 | 57.22 | 5,604 | -1.43(-2.43%) |
Aug 19, 2022 | 59.18 | 59.18 | 58.40 | 58.64 | 2,859 | -0.76(-1.28%) |
Aug 18, 2022 | 59.21 | 59.41 | 59.00 | 59.41 | 2,282 | +0.19(+0.32%) |
Aug 17, 2022 | 59.84 | 59.84 | 58.90 | 59.22 | 5,583 | -0.64(-1.07%) |
Aug 16, 2022 | 59.34 | 59.96 | 59.34 | 59.85 | 2,736 | +0.66(+1.12%) |
Aug 15, 2022 | 58.42 | 59.19 | 58.42 | 59.19 | 2,435 | +0.48(+0.81%) |
Aug 12, 2022 | 58.10 | 58.71 | 58.10 | 58.71 | 3,395 | +0.87(+1.50%) |
Aug 11, 2022 | 58.02 | 58.02 | 57.65 | 57.85 | 3,235 | +0.77(+1.34%) |
Aug 10, 2022 | 56.80 | 57.30 | 56.80 | 57.08 | 1,957 | +1.10(+1.97%) |
Aug 09, 2022 | 55.76 | 55.98 | 55.72 | 55.98 | 1,606 | +0.26(+0.47%) |
Aug 08, 2022 | 55.94 | 56.14 | 55.72 | 55.72 | 1,594 | -0.12(-0.21%) |
Aug 05, 2022 | 55.83 | 55.83 | 55.83 | 55.83 | 433 | +0.73(+1.33%) |
Aug 04, 2022 | 55.30 | 55.31 | 55.10 | 55.10 | 3,729 | -0.49(-0.89%) |
Aug 03, 2022 | 55.16 | 55.84 | 55.09 | 55.59 | 2,394 | +0.49(+0.89%) |
Aug 02, 2022 | 55.64 | 55.64 | 55.10 | 55.10 | 5,275 | -0.68(-1.22%) |