Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 49.45 | 49.90 | 47.72 | 47.77 | 240,489 | -2.18(-4.36%) |
Oct 28, 2022 | 48.56 | 49.98 | 48.35 | 49.95 | 518,894 | +1.65(+3.42%) |
Oct 27, 2022 | 48.42 | 49.95 | 47.94 | 48.30 | 573,969 | +0.41(+0.86%) |
Oct 26, 2022 | 53.84 | 53.84 | 47.79 | 47.89 | 971,383 | -0.73(-1.50%) |
Oct 25, 2022 | 46.26 | 49.12 | 46.26 | 48.62 | 510,912 | +2.71(+5.90%) |
Oct 24, 2022 | 46.30 | 46.38 | 44.49 | 45.91 | 328,532 | -0.40(-0.86%) |
Oct 21, 2022 | 45.10 | 47.11 | 42.90 | 46.31 | 417,744 | +1.22(+2.71%) |
Oct 20, 2022 | 48.23 | 48.80 | 44.76 | 45.09 | 539,553 | -3.41(-7.03%) |
Oct 19, 2022 | 49.87 | 50.37 | 47.77 | 48.50 | 202,346 | -2.80(-5.46%) |
Oct 18, 2022 | 52.00 | 53.17 | 50.65 | 51.30 | 209,192 | +0.94(+1.87%) |
Oct 17, 2022 | 49.13 | 50.85 | 48.83 | 50.36 | 242,627 | +3.01(+6.36%) |
Oct 14, 2022 | 52.48 | 52.90 | 47.30 | 47.35 | 243,192 | -4.60(-8.85%) |
Oct 13, 2022 | 47.93 | 52.63 | 46.55 | 51.95 | 326,654 | +1.69(+3.36%) |
Oct 12, 2022 | 50.29 | 50.92 | 49.23 | 50.26 | 326,123 | -0.29(-0.57%) |
Oct 11, 2022 | 54.59 | 55.61 | 50.11 | 50.55 | 352,892 | -5.13(-9.21%) |
Oct 10, 2022 | 57.96 | 57.96 | 54.06 | 55.68 | 175,981 | -1.86(-3.23%) |
Oct 07, 2022 | 61.80 | 61.80 | 57.02 | 57.54 | 180,146 | -5.14(-8.20%) |
Oct 06, 2022 | 63.16 | 64.62 | 62.40 | 62.68 | 113,543 | -1.00(-1.57%) |
Oct 05, 2022 | 63.41 | 64.23 | 62.35 | 63.68 | 153,411 | -0.75(-1.16%) |
Oct 04, 2022 | 64.27 | 65.35 | 62.67 | 64.43 | 157,605 | +1.80(+2.87%) |
Oct 03, 2022 | 60.10 | 62.76 | 59.45 | 62.63 | 156,965 | +3.49(+5.90%) |
Sep 30, 2022 | 59.94 | 61.53 | 59.12 | 59.14 | 137,803 | -0.81(-1.35%) |
Sep 29, 2022 | 61.19 | 61.29 | 59.00 | 59.95 | 132,308 | -2.38(-3.82%) |
Sep 28, 2022 | 59.02 | 62.94 | 59.02 | 62.33 | 209,961 | +2.71(+4.55%) |
Sep 27, 2022 | 59.13 | 60.59 | 58.48 | 59.62 | 103,175 | +1.64(+2.83%) |
Sep 26, 2022 | 58.75 | 60.10 | 57.39 | 57.98 | 134,129 | -0.77(-1.31%) |
Sep 23, 2022 | 58.95 | 59.06 | 57.56 | 58.75 | 110,891 | -1.19(-1.99%) |
Sep 22, 2022 | 61.39 | 61.55 | 59.06 | 59.94 | 180,465 | -2.01(-3.24%) |
Sep 21, 2022 | 62.91 | 64.98 | 61.88 | 61.95 | 162,644 | -0.33(-0.53%) |
Sep 20, 2022 | 61.12 | 62.67 | 60.28 | 62.28 | 154,654 | +0.43(+0.70%) |
Sep 19, 2022 | 61.61 | 62.42 | 60.60 | 61.85 | 137,530 | -0.53(-0.85%) |
Sep 16, 2022 | 62.82 | 63.24 | 61.85 | 62.38 | 269,101 | -2.04(-3.17%) |
Sep 15, 2022 | 64.90 | 66.61 | 64.19 | 64.42 | 101,152 | -1.07(-1.63%) |
Sep 14, 2022 | 65.68 | 65.78 | 64.11 | 65.49 | 159,000 | +0.22(+0.34%) |
Sep 13, 2022 | 67.23 | 68.20 | 65.08 | 65.27 | 162,304 | -4.98(-7.09%) |
Sep 12, 2022 | 69.45 | 70.62 | 68.62 | 70.25 | 195,431 | +1.52(+2.21%) |
Sep 09, 2022 | 66.97 | 68.77 | 66.93 | 68.73 | 129,647 | +2.87(+4.36%) |
Sep 08, 2022 | 63.35 | 66.00 | 63.23 | 65.86 | 138,748 | +1.48(+2.30%) |
Sep 07, 2022 | 61.85 | 64.62 | 61.06 | 64.38 | 245,478 | +2.43(+3.92%) |
Sep 06, 2022 | 63.98 | 63.98 | 61.52 | 61.95 | 189,042 | -1.62(-2.55%) |
Sep 02, 2022 | 64.90 | 66.50 | 63.25 | 63.57 | 214,546 | -0.48(-0.75%) |
Sep 01, 2022 | 66.72 | 69.94 | 61.34 | 64.05 | 504,418 | -7.09(-9.97%) |
Aug 31, 2022 | 72.39 | 72.47 | 70.52 | 71.14 | 197,900 | -0.42(-0.59%) |
Aug 30, 2022 | 73.72 | 73.83 | 70.15 | 71.56 | 168,153 | -1.50(-2.05%) |
Aug 29, 2022 | 72.60 | 73.71 | 72.60 | 73.06 | 181,187 | -0.59(-0.80%) |
Aug 26, 2022 | 76.77 | 76.77 | 73.58 | 73.65 | 208,540 | -3.12(-4.06%) |
Aug 25, 2022 | 75.38 | 76.84 | 75.13 | 76.77 | 85,078 | +2.52(+3.39%) |
Aug 24, 2022 | 72.87 | 75.08 | 72.75 | 74.25 | 138,424 | +1.52(+2.09%) |
Aug 23, 2022 | 74.23 | 75.77 | 72.49 | 72.73 | 161,412 | -1.24(-1.68%) |
Aug 22, 2022 | 77.48 | 77.79 | 73.47 | 73.97 | 223,534 | -5.51(-6.93%) |
Aug 19, 2022 | 80.41 | 81.69 | 78.78 | 79.48 | 304,905 | -2.49(-3.04%) |
Aug 18, 2022 | 79.75 | 81.98 | 79.23 | 81.97 | 222,866 | +1.85(+2.31%) |
Aug 17, 2022 | 80.80 | 81.43 | 79.23 | 80.12 | 231,183 | -2.05(-2.49%) |
Aug 16, 2022 | 80.24 | 82.39 | 80.00 | 82.17 | 237,791 | +1.20(+1.48%) |
Aug 15, 2022 | 76.97 | 81.26 | 76.05 | 80.97 | 365,387 | +3.93(+5.10%) |
Aug 12, 2022 | 75.50 | 78.00 | 74.43 | 77.04 | 160,999 | +2.53(+3.40%) |
Aug 11, 2022 | 76.92 | 77.05 | 74.00 | 74.51 | 139,144 | -1.26(-1.66%) |
Aug 10, 2022 | 74.02 | 75.85 | 73.33 | 75.77 | 142,266 | +3.76(+5.22%) |
Aug 09, 2022 | 73.31 | 73.81 | 70.70 | 72.01 | 201,433 | -2.26(-3.04%) |
Aug 08, 2022 | 76.09 | 77.91 | 73.55 | 74.27 | 329,415 | -2.01(-2.64%) |
Aug 05, 2022 | 75.79 | 76.73 | 74.23 | 76.28 | 167,797 | -0.28(-0.37%) |
Aug 04, 2022 | 75.00 | 76.86 | 74.23 | 76.56 | 202,073 | +1.94(+2.60%) |
Aug 03, 2022 | 73.63 | 74.92 | 72.31 | 74.62 | 203,518 | +1.54(+2.11%) |
Aug 02, 2022 | 71.14 | 73.73 | 71.00 | 73.08 | 149,820 | +1.49(+2.08%) |