Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 59.47 | 59.78 | 59.27 | 59.46 | 1,868,207 | -0.23(-0.39%) |
Oct 28, 2022 | 58.41 | 59.78 | 58.40 | 59.69 | 2,692,271 | +1.42(+2.43%) |
Oct 27, 2022 | 58.25 | 58.80 | 58.18 | 58.28 | 1,609,357 | +0.29(+0.50%) |
Oct 26, 2022 | 58.13 | 58.40 | 57.73 | 57.99 | 1,877,061 | +0.10(+0.17%) |
Oct 25, 2022 | 57.08 | 57.95 | 57.06 | 57.89 | 1,636,190 | +0.69(+1.21%) |
Oct 24, 2022 | 56.92 | 57.46 | 56.71 | 57.20 | 1,748,710 | +0.66(+1.17%) |
Oct 21, 2022 | 55.71 | 56.67 | 55.39 | 56.54 | 2,570,495 | +0.92(+1.66%) |
Oct 20, 2022 | 56.45 | 56.50 | 55.50 | 55.62 | 2,188,581 | -0.81(-1.43%) |
Oct 19, 2022 | 56.63 | 56.86 | 56.03 | 56.42 | 1,292,313 | -0.52(-0.91%) |
Oct 18, 2022 | 56.98 | 57.25 | 56.58 | 56.94 | 2,009,920 | +0.76(+1.35%) |
Oct 17, 2022 | 55.76 | 56.37 | 55.76 | 56.18 | 2,118,093 | +0.99(+1.79%) |
Oct 14, 2022 | 56.49 | 56.71 | 55.05 | 55.19 | 3,228,419 | -0.88(-1.58%) |
Oct 13, 2022 | 53.97 | 56.25 | 53.82 | 56.08 | 5,613,824 | +1.36(+2.49%) |
Oct 12, 2022 | 55.48 | 55.56 | 54.70 | 54.71 | 1,436,314 | -0.65(-1.18%) |
Oct 11, 2022 | 54.97 | 55.89 | 54.95 | 55.37 | 2,703,212 | +0.31(+0.56%) |
Oct 10, 2022 | 55.14 | 55.46 | 54.88 | 55.06 | 2,161,540 | +0.09(+0.16%) |
Oct 07, 2022 | 55.77 | 55.89 | 54.68 | 54.97 | 5,535,903 | -1.07(-1.90%) |
Oct 06, 2022 | 57.11 | 57.13 | 55.96 | 56.04 | 2,893,531 | -1.24(-2.16%) |
Oct 05, 2022 | 57.52 | 57.68 | 56.82 | 57.28 | 2,508,803 | -0.68(-1.18%) |
Oct 04, 2022 | 57.30 | 58.11 | 57.16 | 57.96 | 4,041,027 | +1.07(+1.88%) |
Oct 03, 2022 | 56.18 | 57.13 | 55.92 | 56.89 | 4,138,120 | +1.31(+2.35%) |
Sep 30, 2022 | 56.47 | 56.65 | 55.52 | 55.59 | 4,699,468 | -0.76(-1.35%) |
Sep 29, 2022 | 57.29 | 57.37 | 56.15 | 56.35 | 4,459,319 | -1.18(-2.06%) |
Sep 28, 2022 | 57.10 | 57.82 | 56.71 | 57.53 | 4,433,580 | +0.77(+1.35%) |
Sep 27, 2022 | 57.82 | 57.98 | 56.56 | 56.76 | 4,515,545 | -0.72(-1.25%) |
Sep 26, 2022 | 58.13 | 58.16 | 57.11 | 57.48 | 4,465,855 | -0.83(-1.42%) |
Sep 23, 2022 | 58.47 | 58.63 | 57.65 | 58.31 | 6,855,628 | -0.58(-0.98%) |
Sep 22, 2022 | 58.93 | 59.24 | 58.54 | 58.88 | 3,482,517 | -0.10(-0.16%) |
Sep 21, 2022 | 59.93 | 60.41 | 58.98 | 58.98 | 3,950,328 | -0.62(-1.03%) |
Sep 20, 2022 | 60.05 | 60.05 | 59.16 | 59.60 | 2,863,203 | -0.84(-1.38%) |
Sep 19, 2022 | 59.83 | 60.43 | 59.60 | 60.43 | 3,486,791 | +0.37(+0.61%) |
Sep 16, 2022 | 59.89 | 60.13 | 59.72 | 60.06 | 2,865,922 | -0.08(-0.13%) |
Sep 15, 2022 | 60.79 | 60.79 | 60.07 | 60.14 | 3,824,280 | -0.71(-1.17%) |
Sep 14, 2022 | 60.96 | 61.20 | 60.51 | 60.85 | 2,279,841 | +0.00(+0.00%) |
Sep 13, 2022 | 61.96 | 62.06 | 60.65 | 60.85 | 6,110,819 | -1.80(-2.88%) |
Sep 12, 2022 | 62.39 | 62.84 | 62.34 | 62.65 | 2,793,156 | +0.45(+0.73%) |
Sep 09, 2022 | 62.03 | 62.43 | 61.77 | 62.20 | 1,846,540 | +0.37(+0.61%) |
Sep 08, 2022 | 61.49 | 62.00 | 61.36 | 61.83 | 3,023,822 | +0.06(+0.09%) |
Sep 07, 2022 | 60.57 | 61.83 | 60.57 | 61.77 | 3,291,309 | +1.31(+2.17%) |
Sep 06, 2022 | 60.63 | 61.12 | 60.28 | 60.46 | 2,576,758 | -0.05(-0.08%) |
Sep 02, 2022 | 61.51 | 61.81 | 60.31 | 60.50 | 5,897,074 | -0.68(-1.11%) |
Sep 01, 2022 | 60.43 | 61.22 | 60.32 | 61.19 | 3,731,732 | +0.55(+0.90%) |
Aug 31, 2022 | 61.18 | 61.37 | 60.62 | 60.64 | 5,112,421 | -0.35(-0.57%) |
Aug 30, 2022 | 61.76 | 61.76 | 60.85 | 60.98 | 3,105,217 | -0.69(-1.12%) |
Aug 29, 2022 | 61.56 | 62.07 | 61.19 | 61.67 | 2,502,488 | -0.09(-0.14%) |
Aug 26, 2022 | 63.24 | 63.24 | 61.73 | 61.76 | 6,652,653 | -1.37(-2.17%) |
Aug 25, 2022 | 62.85 | 63.15 | 62.59 | 63.13 | 1,602,638 | +0.39(+0.63%) |
Aug 24, 2022 | 62.62 | 62.84 | 62.43 | 62.74 | 1,479,115 | +0.17(+0.28%) |
Aug 23, 2022 | 62.94 | 62.94 | 62.41 | 62.57 | 1,574,567 | -0.48(-0.76%) |
Aug 22, 2022 | 63.58 | 63.64 | 62.94 | 63.05 | 4,206,351 | -0.88(-1.38%) |
Aug 19, 2022 | 63.94 | 64.15 | 63.79 | 63.93 | 2,697,384 | -0.24(-0.37%) |
Aug 18, 2022 | 64.20 | 64.29 | 63.87 | 64.17 | 2,358,723 | +0.00(+0.00%) |
Aug 17, 2022 | 63.85 | 64.39 | 63.85 | 64.17 | 1,429,050 | -0.04(-0.06%) |
Aug 16, 2022 | 63.78 | 64.40 | 63.78 | 64.20 | 1,996,529 | +0.30(+0.46%) |
Aug 15, 2022 | 63.32 | 63.95 | 63.20 | 63.91 | 2,883,911 | +0.44(+0.69%) |
Aug 12, 2022 | 62.83 | 63.49 | 62.81 | 63.47 | 1,977,822 | +0.86(+1.38%) |
Aug 11, 2022 | 62.81 | 63.14 | 62.51 | 62.60 | 1,696,034 | -0.03(-0.05%) |
Aug 10, 2022 | 62.51 | 62.65 | 62.31 | 62.63 | 3,245,679 | +0.58(+0.94%) |
Aug 09, 2022 | 61.67 | 62.15 | 61.67 | 62.05 | 2,322,800 | +0.42(+0.68%) |
Aug 08, 2022 | 61.72 | 62.01 | 61.49 | 61.63 | 3,698,085 | +0.19(+0.31%) |
Aug 05, 2022 | 61.24 | 61.46 | 60.91 | 61.44 | 1,774,049 | -0.04(-0.06%) |
Aug 04, 2022 | 61.55 | 61.86 | 61.41 | 61.47 | 3,856,212 | -0.10(-0.16%) |
Aug 03, 2022 | 61.35 | 61.67 | 60.92 | 61.57 | 2,983,463 | +0.28(+0.45%) |
Aug 02, 2022 | 61.72 | 61.90 | 61.25 | 61.29 | 4,990,141 | -0.34(-0.54%) |