Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 73.09 | 73.19 | 71.36 | 72.64 | 33,510 | +3.65(+5.29%) |
Oct 28, 2022 | 69.92 | 70.63 | 68.95 | 68.99 | 29,339 | +3.73(+5.72%) |
Oct 27, 2022 | 64.61 | 65.25 | 63.12 | 65.25 | 15,577 | +3.19(+5.13%) |
Oct 26, 2022 | 66.72 | 65.38 | 60.98 | 62.07 | 38,841 | -5.04(-7.51%) |
Oct 25, 2022 | 66.58 | 67.42 | 65.40 | 67.11 | 43,465 | -2.55(-3.67%) |
Oct 24, 2022 | 68.31 | 72.51 | 68.31 | 69.66 | 217,708 | +11.62(+20.03%) |
Oct 21, 2022 | 59.75 | 60.28 | 58.04 | 58.04 | 18,379 | -0.69(-1.18%) |
Oct 20, 2022 | 58.77 | 58.96 | 56.53 | 58.73 | 17,857 | -0.51(-0.86%) |
Oct 19, 2022 | 57.58 | 59.67 | 57.13 | 59.24 | 16,920 | +4.53(+8.27%) |
Oct 18, 2022 | 52.66 | 55.19 | 52.40 | 54.71 | 12,668 | +0.76(+1.41%) |
Oct 17, 2022 | 54.93 | 54.93 | 53.14 | 53.95 | 23,903 | -3.33(-5.81%) |
Oct 14, 2022 | 54.03 | 57.28 | 54.03 | 57.28 | 54,258 | +1.67(+3.01%) |
Oct 13, 2022 | 58.54 | 58.76 | 54.96 | 55.61 | 52,803 | +0.83(+1.51%) |
Oct 12, 2022 | 54.47 | 55.04 | 53.63 | 54.78 | 35,304 | +0.69(+1.27%) |
Oct 11, 2022 | 53.42 | 54.76 | 52.97 | 54.09 | 77,356 | +2.84(+5.54%) |
Oct 10, 2022 | 50.14 | 51.58 | 50.13 | 51.25 | 49,328 | +2.83(+5.84%) |
Oct 07, 2022 | 47.33 | 48.53 | 47.15 | 48.42 | 9,212 | +2.05(+4.42%) |
Oct 06, 2022 | 46.20 | 46.37 | 45.79 | 46.37 | 12,005 | +0.82(+1.79%) |
Oct 05, 2022 | 45.43 | 46.33 | 45.19 | 45.56 | 25,629 | -0.56(-1.22%) |
Oct 04, 2022 | 47.83 | 47.93 | 45.43 | 46.12 | 108,212 | -4.07(-8.10%) |
Oct 03, 2022 | 51.39 | 51.43 | 49.88 | 50.19 | 11,203 | -0.35(-0.70%) |
Sep 30, 2022 | 51.04 | 51.04 | 49.53 | 50.54 | 14,507 | +0.30(+0.60%) |
Sep 29, 2022 | 49.77 | 51.14 | 49.77 | 50.24 | 30,246 | +3.00(+6.36%) |
Sep 28, 2022 | 49.41 | 49.56 | 47.15 | 47.24 | 13,663 | -1.21(-2.50%) |
Sep 27, 2022 | 46.91 | 48.79 | 46.17 | 48.45 | 36,961 | +0.91(+1.92%) |
Sep 26, 2022 | 47.40 | 47.59 | 46.38 | 47.54 | 20,002 | -0.55(-1.14%) |
Sep 23, 2022 | 47.95 | 48.63 | 47.84 | 48.08 | 21,176 | +1.48(+3.18%) |
Sep 22, 2022 | 46.01 | 46.73 | 45.59 | 46.60 | 10,534 | +0.49(+1.06%) |
Sep 21, 2022 | 44.89 | 46.32 | 44.89 | 46.11 | 17,191 | +2.29(+5.23%) |
Sep 20, 2022 | 43.64 | 43.98 | 43.22 | 43.82 | 9,050 | +0.52(+1.19%) |
Sep 19, 2022 | 44.19 | 44.22 | 43.26 | 43.30 | 9,002 | -0.22(-0.51%) |
Sep 16, 2022 | 43.31 | 43.76 | 43.06 | 43.52 | 10,279 | +1.30(+3.08%) |
Sep 15, 2022 | 41.77 | 42.51 | 41.50 | 42.22 | 5,865 | +0.26(+0.61%) |
Sep 14, 2022 | 41.98 | 42.40 | 41.79 | 41.96 | 85,480 | +0.00(+0.00%) |
Sep 13, 2022 | 41.21 | 42.01 | 40.94 | 41.96 | 54,622 | +3.17(+8.18%) |
Sep 12, 2022 | 39.15 | 39.15 | 38.75 | 38.79 | 3,892 | -0.96(-2.41%) |
Sep 09, 2022 | 40.23 | 40.23 | 39.33 | 39.75 | 9,411 | -2.01(-4.81%) |
Sep 08, 2022 | 42.15 | 42.19 | 41.49 | 41.76 | 12,095 | +1.16(+2.86%) |
Sep 07, 2022 | 41.77 | 41.80 | 40.60 | 40.60 | 11,139 | -0.97(-2.32%) |
Sep 06, 2022 | 41.05 | 41.70 | 40.94 | 41.56 | 11,804 | +1.34(+3.32%) |
Sep 02, 2022 | 39.35 | 40.32 | 39.18 | 40.23 | 8,263 | +1.60(+4.14%) |
Sep 01, 2022 | 38.61 | 39.25 | 38.44 | 38.63 | 17,238 | +0.90(+2.38%) |
Aug 31, 2022 | 37.57 | 37.73 | 36.80 | 37.73 | 13,588 | -1.59(-4.05%) |
Aug 30, 2022 | 38.06 | 39.56 | 38.06 | 39.32 | 21,323 | +1.83(+4.89%) |
Aug 29, 2022 | 37.11 | 37.48 | 36.28 | 37.48 | 8,061 | +0.68(+1.86%) |
Aug 26, 2022 | 34.64 | 36.80 | 34.18 | 36.80 | 23,892 | +0.63(+1.74%) |
Aug 25, 2022 | 38.20 | 38.20 | 36.17 | 36.17 | 44,059 | -3.81(-9.53%) |
Aug 24, 2022 | 41.65 | 41.65 | 39.28 | 39.98 | 5,652 | -0.38(-0.95%) |
Aug 23, 2022 | 40.34 | 40.55 | 40.27 | 40.37 | 5,926 | +0.13(+0.32%) |
Aug 22, 2022 | 40.47 | 40.47 | 39.90 | 40.24 | 13,578 | -0.60(-1.46%) |
Aug 19, 2022 | 40.67 | 41.08 | 40.63 | 40.83 | 21,907 | +0.44(+1.09%) |
Aug 18, 2022 | 39.93 | 40.91 | 39.93 | 40.39 | 10,291 | +0.81(+2.05%) |
Aug 17, 2022 | 39.55 | 39.70 | 39.13 | 39.58 | 3,163 | +0.23(+0.59%) |
Aug 16, 2022 | 39.58 | 39.58 | 39.19 | 39.35 | 8,508 | +0.83(+2.16%) |
Aug 15, 2022 | 39.02 | 39.02 | 38.35 | 38.52 | 6,002 | +0.32(+0.84%) |
Aug 12, 2022 | 39.32 | 39.33 | 38.16 | 38.20 | 10,637 | -0.34(-0.89%) |
Aug 11, 2022 | 38.72 | 38.72 | 37.17 | 38.54 | 25,911 | -1.49(-3.72%) |
Aug 10, 2022 | 40.51 | 40.86 | 39.88 | 40.03 | 26,655 | +0.49(+1.25%) |
Aug 09, 2022 | 39.14 | 39.54 | 39.14 | 39.54 | 2,468 | +0.43(+1.11%) |
Aug 08, 2022 | 38.83 | 39.14 | 38.69 | 39.10 | 5,402 | +0.67(+1.75%) |
Aug 05, 2022 | 38.79 | 39.04 | 38.35 | 38.43 | 16,048 | +0.79(+2.10%) |
Aug 04, 2022 | 37.04 | 37.96 | 36.63 | 37.64 | 32,096 | -1.10(-2.83%) |
Aug 03, 2022 | 39.55 | 39.90 | 38.60 | 38.74 | 45,290 | -0.61(-1.55%) |
Aug 02, 2022 | 40.40 | 40.67 | 38.51 | 39.35 | 40,185 | +0.44(+1.13%) |