Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 59.16 | 59.63 | 57.57 | 58.00 | 296,141 | -1.87(-3.12%) |
Oct 28, 2022 | 57.44 | 60.39 | 57.34 | 59.87 | 214,510 | +2.54(+4.43%) |
Oct 27, 2022 | 59.29 | 60.05 | 57.03 | 57.33 | 258,766 | -1.32(-2.25%) |
Oct 26, 2022 | 57.00 | 60.67 | 56.02 | 58.65 | 302,502 | +0.78(+1.35%) |
Oct 25, 2022 | 55.75 | 59.30 | 55.75 | 57.87 | 347,152 | +2.44(+4.40%) |
Oct 24, 2022 | 55.44 | 55.82 | 53.71 | 55.43 | 241,683 | +0.07(+0.13%) |
Oct 21, 2022 | 53.30 | 55.63 | 52.82 | 55.36 | 273,718 | +2.18(+4.10%) |
Oct 20, 2022 | 51.59 | 55.54 | 51.59 | 53.18 | 409,770 | +2.14(+4.19%) |
Oct 19, 2022 | 50.66 | 51.89 | 50.09 | 51.04 | 528,554 | +0.25(+0.49%) |
Oct 18, 2022 | 53.77 | 54.65 | 49.78 | 50.79 | 748,868 | -1.26(-2.42%) |
Oct 17, 2022 | 53.20 | 54.00 | 51.53 | 52.05 | 505,007 | +0.34(+0.66%) |
Oct 14, 2022 | 56.30 | 56.80 | 51.55 | 51.71 | 462,481 | -4.16(-7.45%) |
Oct 13, 2022 | 51.90 | 57.22 | 51.00 | 55.87 | 485,849 | +1.79(+3.31%) |
Oct 12, 2022 | 55.75 | 56.29 | 53.75 | 54.08 | 387,859 | -1.93(-3.45%) |
Oct 11, 2022 | 57.98 | 58.84 | 55.19 | 56.01 | 519,462 | -3.28(-5.53%) |
Oct 10, 2022 | 61.71 | 61.71 | 56.94 | 59.29 | 356,978 | -2.17(-3.53%) |
Oct 07, 2022 | 64.04 | 64.54 | 61.17 | 61.46 | 381,325 | -5.02(-7.55%) |
Oct 06, 2022 | 67.13 | 68.83 | 66.23 | 66.48 | 263,020 | -0.74(-1.10%) |
Oct 05, 2022 | 65.50 | 67.83 | 65.09 | 67.22 | 607,521 | +0.27(+0.40%) |
Oct 04, 2022 | 66.14 | 67.50 | 65.00 | 66.95 | 343,721 | +3.70(+5.85%) |
Oct 03, 2022 | 61.63 | 64.38 | 61.28 | 63.25 | 277,478 | +2.69(+4.44%) |
Sep 30, 2022 | 60.62 | 62.65 | 59.04 | 60.56 | 627,682 | -2.06(-3.29%) |
Sep 29, 2022 | 61.95 | 62.70 | 60.32 | 62.62 | 314,422 | +0.04(+0.06%) |
Sep 28, 2022 | 59.33 | 62.99 | 58.89 | 62.58 | 397,837 | +2.91(+4.88%) |
Sep 27, 2022 | 59.65 | 60.65 | 58.11 | 59.67 | 335,020 | +2.10(+3.65%) |
Sep 26, 2022 | 57.20 | 59.22 | 57.20 | 57.57 | 343,500 | +0.23(+0.40%) |
Sep 23, 2022 | 57.50 | 58.01 | 56.29 | 57.34 | 356,193 | -1.13(-1.93%) |
Sep 22, 2022 | 60.69 | 61.00 | 57.88 | 58.47 | 301,535 | -2.63(-4.30%) |
Sep 21, 2022 | 61.43 | 63.59 | 60.94 | 61.10 | 237,323 | -0.24(-0.39%) |
Sep 20, 2022 | 60.28 | 61.77 | 59.99 | 61.34 | 221,546 | -0.06(-0.10%) |
Sep 19, 2022 | 60.11 | 62.18 | 59.41 | 61.40 | 248,797 | +0.15(+0.24%) |
Sep 16, 2022 | 60.25 | 61.42 | 59.09 | 61.25 | 489,758 | -0.49(-0.79%) |
Sep 15, 2022 | 62.35 | 63.29 | 60.74 | 61.74 | 231,019 | -1.41(-2.23%) |
Sep 14, 2022 | 63.25 | 64.13 | 61.83 | 63.15 | 209,831 | +0.23(+0.37%) |
Sep 13, 2022 | 62.79 | 64.23 | 62.11 | 62.92 | 327,597 | -3.40(-5.13%) |
Sep 12, 2022 | 66.19 | 66.53 | 64.41 | 66.32 | 343,061 | +0.71(+1.08%) |
Sep 09, 2022 | 65.00 | 66.13 | 64.72 | 65.61 | 354,104 | +1.42(+2.21%) |
Sep 08, 2022 | 61.26 | 64.19 | 60.70 | 64.19 | 383,628 | +1.64(+2.62%) |
Sep 07, 2022 | 62.15 | 63.07 | 61.43 | 62.55 | 282,372 | +0.39(+0.63%) |
Sep 06, 2022 | 63.80 | 64.46 | 61.90 | 62.16 | 426,169 | -1.23(-1.94%) |
Sep 02, 2022 | 64.32 | 65.69 | 62.71 | 63.39 | 364,411 | -0.16(-0.25%) |
Sep 01, 2022 | 64.70 | 64.87 | 61.40 | 63.55 | 741,861 | -3.39(-5.06%) |
Aug 31, 2022 | 67.58 | 67.58 | 64.68 | 66.94 | 481,572 | -0.41(-0.61%) |
Aug 30, 2022 | 71.00 | 71.63 | 65.68 | 67.35 | 883,874 | -2.91(-4.14%) |
Aug 29, 2022 | 70.56 | 72.25 | 69.01 | 70.26 | 790,481 | -2.03(-2.81%) |
Aug 26, 2022 | 83.01 | 83.39 | 71.63 | 72.29 | 1,640,426 | -9.44(-11.55%) |
Aug 25, 2022 | 72.75 | 82.59 | 72.75 | 81.73 | 1,924,775 | +9.34(+12.90%) |
Aug 24, 2022 | 72.40 | 73.69 | 70.84 | 72.39 | 429,481 | +0.17(+0.24%) |
Aug 23, 2022 | 70.81 | 73.00 | 70.79 | 72.22 | 342,503 | +1.54(+2.18%) |
Aug 22, 2022 | 72.30 | 73.72 | 70.29 | 70.68 | 399,231 | -3.54(-4.77%) |
Aug 19, 2022 | 73.46 | 74.33 | 72.26 | 74.22 | 438,981 | -0.97(-1.29%) |
Aug 18, 2022 | 70.83 | 75.62 | 69.65 | 75.19 | 651,937 | +5.81(+8.37%) |
Aug 17, 2022 | 70.40 | 70.57 | 67.46 | 69.38 | 505,270 | -2.31(-3.22%) |
Aug 16, 2022 | 74.89 | 75.60 | 71.46 | 71.69 | 601,138 | -4.66(-6.10%) |
Aug 15, 2022 | 76.89 | 77.69 | 74.01 | 76.35 | 700,647 | -0.52(-0.68%) |
Aug 12, 2022 | 71.66 | 77.08 | 71.44 | 76.87 | 747,267 | +6.22(+8.80%) |
Aug 11, 2022 | 71.31 | 73.38 | 70.39 | 70.65 | 476,131 | -0.08(-0.11%) |
Aug 10, 2022 | 70.70 | 71.24 | 68.54 | 70.73 | 553,061 | +2.38(+3.48%) |
Aug 09, 2022 | 73.29 | 73.38 | 66.70 | 68.35 | 852,733 | -7.15(-9.47%) |
Aug 08, 2022 | 77.42 | 78.11 | 73.26 | 75.50 | 494,237 | -2.68(-3.43%) |
Aug 05, 2022 | 77.12 | 79.83 | 76.42 | 78.18 | 483,611 | -0.39(-0.50%) |
Aug 04, 2022 | 75.30 | 79.23 | 74.55 | 78.57 | 1,021,765 | +5.87(+8.07%) |
Aug 03, 2022 | 70.34 | 73.16 | 69.92 | 72.70 | 438,163 | +2.66(+3.80%) |
Aug 02, 2022 | 69.00 | 70.90 | 68.52 | 70.04 | 289,390 | -0.15(-0.21%) |