Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 42.59 | 46.00 | 42.27 | 45.15 | 1,394,782 | +2.83(+6.69%) |
Oct 28, 2022 | 42.26 | 42.55 | 40.88 | 42.32 | 674,686 | +0.36(+0.86%) |
Oct 27, 2022 | 41.05 | 43.12 | 40.44 | 41.96 | 796,383 | +1.11(+2.72%) |
Oct 26, 2022 | 40.31 | 42.80 | 39.93 | 40.85 | 885,511 | +0.81(+2.02%) |
Oct 25, 2022 | 40.06 | 41.03 | 39.68 | 40.04 | 954,291 | +0.10(+0.25%) |
Oct 24, 2022 | 41.36 | 41.95 | 38.87 | 39.94 | 1,306,554 | -1.54(-3.71%) |
Oct 21, 2022 | 44.17 | 44.68 | 40.98 | 41.48 | 1,379,516 | -2.73(-6.18%) |
Oct 20, 2022 | 44.72 | 45.98 | 43.90 | 44.21 | 1,022,548 | -0.83(-1.84%) |
Oct 19, 2022 | 47.25 | 47.88 | 44.53 | 45.04 | 1,257,388 | -2.68(-5.62%) |
Oct 18, 2022 | 48.89 | 49.13 | 47.27 | 47.72 | 1,249,764 | -0.45(-0.93%) |
Oct 17, 2022 | 48.99 | 50.00 | 47.61 | 48.17 | 1,123,469 | +0.17(+0.35%) |
Oct 14, 2022 | 46.83 | 48.40 | 45.16 | 48.00 | 1,907,509 | +1.79(+3.87%) |
Oct 13, 2022 | 43.90 | 46.76 | 43.25 | 46.21 | 2,821,008 | +4.78(+11.54%) |
Oct 12, 2022 | 42.39 | 42.72 | 39.54 | 41.43 | 1,471,943 | -1.14(-2.68%) |
Oct 11, 2022 | 43.55 | 44.36 | 41.77 | 42.57 | 1,439,523 | -1.27(-2.90%) |
Oct 10, 2022 | 45.40 | 45.40 | 43.25 | 43.84 | 910,738 | -1.98(-4.32%) |
Oct 07, 2022 | 48.02 | 48.65 | 45.35 | 45.82 | 1,098,390 | -2.68(-5.53%) |
Oct 06, 2022 | 45.91 | 48.89 | 44.81 | 48.50 | 1,127,537 | +2.42(+5.25%) |
Oct 05, 2022 | 46.05 | 46.83 | 45.06 | 46.08 | 545,637 | -0.88(-1.87%) |
Oct 04, 2022 | 46.10 | 47.57 | 45.55 | 46.96 | 835,132 | +1.63(+3.60%) |
Oct 03, 2022 | 45.55 | 46.09 | 43.38 | 45.33 | 1,253,483 | +0.71(+1.59%) |
Sep 30, 2022 | 44.26 | 46.57 | 44.01 | 44.62 | 1,085,073 | +0.47(+1.06%) |
Sep 29, 2022 | 47.00 | 47.59 | 43.97 | 44.15 | 975,042 | -2.52(-5.40%) |
Sep 28, 2022 | 45.80 | 47.45 | 45.60 | 46.67 | 1,004,781 | +1.73(+3.85%) |
Sep 27, 2022 | 46.50 | 46.65 | 44.63 | 44.94 | 1,148,107 | -0.42(-0.93%) |
Sep 26, 2022 | 49.29 | 50.07 | 45.15 | 45.36 | 2,428,278 | -4.90(-9.75%) |
Sep 23, 2022 | 51.00 | 51.89 | 49.28 | 50.26 | 1,312,366 | -1.96(-3.75%) |
Sep 22, 2022 | 53.13 | 53.55 | 51.05 | 52.22 | 1,363,279 | -1.33(-2.48%) |
Sep 21, 2022 | 58.00 | 58.01 | 53.30 | 53.55 | 1,446,759 | -4.58(-7.88%) |
Sep 20, 2022 | 59.05 | 60.28 | 58.13 | 58.13 | 648,553 | -1.53(-2.56%) |
Sep 19, 2022 | 58.65 | 60.50 | 58.08 | 59.66 | 859,662 | +0.46(+0.78%) |
Sep 16, 2022 | 60.50 | 60.52 | 58.02 | 59.20 | 1,693,257 | -2.49(-4.04%) |
Sep 15, 2022 | 62.62 | 64.81 | 60.90 | 61.69 | 1,189,634 | -1.46(-2.31%) |
Sep 14, 2022 | 60.94 | 64.14 | 59.86 | 63.15 | 1,416,059 | +2.20(+3.61%) |
Sep 13, 2022 | 60.39 | 61.63 | 58.25 | 60.95 | 1,380,450 | -1.32(-2.12%) |
Sep 12, 2022 | 62.49 | 62.89 | 59.56 | 62.27 | 785,162 | +0.20(+0.32%) |
Sep 09, 2022 | 61.89 | 63.04 | 60.13 | 62.07 | 1,093,743 | +0.86(+1.40%) |
Sep 08, 2022 | 61.38 | 61.95 | 58.88 | 61.21 | 757,580 | -0.17(-0.28%) |
Sep 07, 2022 | 61.25 | 62.45 | 59.82 | 61.38 | 818,824 | +0.59(+0.97%) |
Sep 06, 2022 | 63.25 | 63.26 | 60.11 | 60.79 | 879,738 | -2.20(-3.49%) |
Sep 02, 2022 | 62.92 | 64.98 | 61.78 | 62.99 | 781,115 | +0.40(+0.64%) |
Sep 01, 2022 | 62.79 | 63.99 | 60.86 | 62.59 | 1,063,355 | -1.21(-1.90%) |
Aug 31, 2022 | 62.07 | 63.99 | 59.74 | 63.80 | 1,216,535 | +2.56(+4.18%) |
Aug 30, 2022 | 64.65 | 65.41 | 59.20 | 61.24 | 1,783,577 | -3.01(-4.68%) |
Aug 29, 2022 | 66.58 | 67.82 | 63.64 | 64.25 | 1,442,076 | -2.88(-4.29%) |
Aug 26, 2022 | 70.51 | 71.98 | 66.45 | 67.13 | 1,803,392 | -2.72(-3.89%) |
Aug 25, 2022 | 66.50 | 70.66 | 66.23 | 69.85 | 2,077,509 | +3.61(+5.45%) |
Aug 24, 2022 | 66.85 | 68.39 | 65.16 | 66.24 | 2,204,555 | -0.32(-0.48%) |
Aug 23, 2022 | 65.42 | 66.67 | 62.75 | 66.56 | 2,555,686 | +2.10(+3.26%) |
Aug 22, 2022 | 59.50 | 65.34 | 59.00 | 64.46 | 6,260,462 | +4.91(+8.25%) |
Aug 19, 2022 | 51.89 | 61.11 | 50.50 | 59.55 | 22,006,264 | +17.12(+40.35%) |
Aug 18, 2022 | 43.43 | 43.43 | 41.43 | 42.43 | 591,221 | -0.70(-1.62%) |
Aug 17, 2022 | 43.51 | 44.96 | 42.91 | 43.13 | 756,990 | -1.12(-2.53%) |
Aug 16, 2022 | 46.95 | 47.30 | 43.51 | 44.25 | 1,020,013 | -3.12(-6.59%) |
Aug 15, 2022 | 46.39 | 48.54 | 45.77 | 47.37 | 772,192 | +1.10(+2.38%) |
Aug 12, 2022 | 45.63 | 47.12 | 45.12 | 46.27 | 603,193 | +0.95(+2.10%) |
Aug 11, 2022 | 48.36 | 48.82 | 44.66 | 45.32 | 1,143,583 | -3.04(-6.29%) |
Aug 10, 2022 | 45.01 | 48.45 | 43.78 | 48.36 | 1,221,115 | +3.60(+8.04%) |
Aug 09, 2022 | 41.00 | 46.97 | 40.88 | 44.76 | 1,633,774 | +1.45(+3.35%) |
Aug 08, 2022 | 43.88 | 45.27 | 41.80 | 43.31 | 966,088 | -0.13(-0.30%) |
Aug 05, 2022 | 39.45 | 44.06 | 38.12 | 43.44 | 1,014,513 | +3.43(+8.57%) |
Aug 04, 2022 | 38.59 | 40.30 | 38.38 | 40.01 | 780,845 | +1.93(+5.07%) |
Aug 03, 2022 | 37.60 | 39.93 | 37.37 | 38.08 | 515,713 | +0.97(+2.61%) |
Aug 02, 2022 | 35.51 | 37.16 | 35.16 | 37.11 | 550,206 | +1.05(+2.91%) |