Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 47.51 | 49.89 | 47.51 | 49.50 | 1,041,007 | +1.64(+3.43%) |
Oct 28, 2022 | 47.12 | 48.01 | 45.10 | 47.86 | 728,084 | +0.02(+0.04%) |
Oct 27, 2022 | 48.24 | 49.06 | 46.61 | 47.84 | 818,599 | -0.22(-0.46%) |
Oct 26, 2022 | 46.54 | 49.39 | 46.05 | 48.06 | 877,890 | +1.35(+2.89%) |
Oct 25, 2022 | 43.55 | 48.54 | 43.20 | 46.71 | 1,272,491 | +3.99(+9.34%) |
Oct 24, 2022 | 44.83 | 44.88 | 41.91 | 42.72 | 1,320,809 | -1.74(-3.91%) |
Oct 21, 2022 | 44.92 | 44.92 | 42.58 | 44.46 | 801,291 | -0.64(-1.42%) |
Oct 20, 2022 | 43.34 | 46.14 | 42.21 | 45.10 | 1,512,694 | +1.30(+2.97%) |
Oct 19, 2022 | 47.21 | 47.21 | 42.95 | 43.80 | 1,629,287 | -3.47(-7.34%) |
Oct 18, 2022 | 51.67 | 52.60 | 45.77 | 47.27 | 2,470,682 | -2.77(-5.54%) |
Oct 17, 2022 | 49.81 | 51.23 | 49.47 | 50.04 | 1,038,834 | +1.28(+2.63%) |
Oct 14, 2022 | 52.42 | 52.42 | 48.69 | 48.76 | 586,162 | -1.77(-3.50%) |
Oct 13, 2022 | 49.42 | 52.28 | 48.59 | 50.53 | 902,160 | -1.32(-2.55%) |
Oct 12, 2022 | 49.71 | 52.02 | 48.42 | 51.85 | 895,839 | +1.84(+3.68%) |
Oct 11, 2022 | 51.12 | 52.11 | 47.50 | 50.01 | 1,330,958 | -1.73(-3.34%) |
Oct 10, 2022 | 55.65 | 55.65 | 50.19 | 51.74 | 1,617,494 | -4.01(-7.19%) |
Oct 07, 2022 | 57.84 | 59.00 | 55.50 | 55.75 | 1,157,603 | -4.02(-6.73%) |
Oct 06, 2022 | 61.49 | 62.75 | 58.17 | 59.77 | 1,117,527 | -0.01(-0.02%) |
Oct 05, 2022 | 58.35 | 59.83 | 56.68 | 59.78 | 1,110,049 | +0.16(+0.27%) |
Oct 04, 2022 | 56.81 | 60.17 | 56.81 | 59.62 | 1,109,750 | +4.79(+8.74%) |
Oct 03, 2022 | 54.76 | 55.53 | 52.30 | 54.83 | 1,097,996 | +1.00(+1.86%) |
Sep 30, 2022 | 53.43 | 56.09 | 53.10 | 53.83 | 965,578 | +0.11(+0.20%) |
Sep 29, 2022 | 54.22 | 54.55 | 51.44 | 53.72 | 635,142 | -1.17(-2.13%) |
Sep 28, 2022 | 50.57 | 55.15 | 50.18 | 54.89 | 904,757 | +5.30(+10.69%) |
Sep 27, 2022 | 49.22 | 50.50 | 48.44 | 49.59 | 678,190 | +1.54(+3.20%) |
Sep 26, 2022 | 48.59 | 50.40 | 47.80 | 48.05 | 581,422 | -0.91(-1.86%) |
Sep 23, 2022 | 48.94 | 49.93 | 47.79 | 48.96 | 596,349 | -0.87(-1.75%) |
Sep 22, 2022 | 52.50 | 53.25 | 49.09 | 49.83 | 850,082 | -3.89(-7.24%) |
Sep 21, 2022 | 56.18 | 57.13 | 53.71 | 53.72 | 468,054 | -1.93(-3.47%) |
Sep 20, 2022 | 54.91 | 56.95 | 54.36 | 55.65 | 629,817 | +0.63(+1.15%) |
Sep 19, 2022 | 55.36 | 56.08 | 53.34 | 55.02 | 802,265 | -1.06(-1.89%) |
Sep 16, 2022 | 57.50 | 57.55 | 54.37 | 56.08 | 1,386,927 | -2.81(-4.77%) |
Sep 15, 2022 | 58.75 | 60.51 | 57.90 | 58.89 | 907,695 | -0.29(-0.49%) |
Sep 14, 2022 | 59.13 | 59.75 | 57.05 | 59.18 | 846,901 | +0.00(+0.00%) |
Sep 13, 2022 | 57.68 | 60.04 | 56.83 | 59.18 | 1,145,875 | -1.82(-2.98%) |
Sep 12, 2022 | 59.40 | 61.67 | 58.70 | 61.00 | 900,780 | +1.72(+2.90%) |
Sep 09, 2022 | 58.46 | 59.98 | 57.66 | 59.28 | 719,991 | +1.30(+2.24%) |
Sep 08, 2022 | 55.60 | 58.30 | 54.79 | 57.98 | 839,893 | +2.23(+4.00%) |
Sep 07, 2022 | 51.23 | 55.88 | 51.23 | 55.75 | 975,410 | +4.59(+8.97%) |
Sep 06, 2022 | 53.03 | 53.03 | 50.56 | 51.16 | 777,555 | -1.95(-3.67%) |
Sep 02, 2022 | 49.50 | 53.20 | 48.40 | 53.11 | 1,222,121 | +4.04(+8.23%) |
Sep 01, 2022 | 49.13 | 49.13 | 46.86 | 49.07 | 887,334 | -0.99(-1.98%) |
Aug 31, 2022 | 49.40 | 51.87 | 49.40 | 50.06 | 667,565 | +1.84(+3.82%) |
Aug 30, 2022 | 51.01 | 52.43 | 48.08 | 48.22 | 574,317 | -1.93(-3.85%) |
Aug 29, 2022 | 48.54 | 50.69 | 48.35 | 50.15 | 691,307 | -0.12(-0.24%) |
Aug 26, 2022 | 53.68 | 53.68 | 49.70 | 50.27 | 697,643 | -3.60(-6.68%) |
Aug 25, 2022 | 52.05 | 54.02 | 50.59 | 53.87 | 761,056 | +3.52(+6.99%) |
Aug 24, 2022 | 48.46 | 50.87 | 47.56 | 50.35 | 828,105 | +2.38(+4.96%) |
Aug 23, 2022 | 47.24 | 49.27 | 46.32 | 47.97 | 711,172 | +0.83(+1.76%) |
Aug 22, 2022 | 47.01 | 48.47 | 46.26 | 47.14 | 517,513 | -0.62(-1.30%) |
Aug 19, 2022 | 49.16 | 50.70 | 47.09 | 47.76 | 670,013 | -2.60(-5.16%) |
Aug 18, 2022 | 51.34 | 51.34 | 48.70 | 50.36 | 732,318 | -1.06(-2.06%) |
Aug 17, 2022 | 51.92 | 52.72 | 51.01 | 51.42 | 836,171 | -1.75(-3.29%) |
Aug 16, 2022 | 54.54 | 54.54 | 51.23 | 53.17 | 802,230 | -1.87(-3.40%) |
Aug 15, 2022 | 54.16 | 56.85 | 53.75 | 55.04 | 629,889 | +0.86(+1.59%) |
Aug 12, 2022 | 53.48 | 54.96 | 53.00 | 54.18 | 526,986 | +1.05(+1.98%) |
Aug 11, 2022 | 53.56 | 56.45 | 52.42 | 53.13 | 1,391,656 | +0.05(+0.09%) |
Aug 10, 2022 | 50.60 | 53.16 | 49.63 | 53.08 | 1,234,700 | +4.12(+8.42%) |
Aug 09, 2022 | 53.77 | 53.77 | 48.56 | 48.96 | 1,344,914 | -5.54(-10.17%) |
Aug 08, 2022 | 53.60 | 57.29 | 53.60 | 54.50 | 1,024,357 | +1.58(+2.99%) |
Aug 05, 2022 | 47.05 | 52.93 | 45.65 | 52.92 | 1,884,830 | +1.83(+3.58%) |
Aug 04, 2022 | 51.42 | 53.78 | 50.89 | 51.09 | 1,006,798 | -0.99(-1.90%) |
Aug 03, 2022 | 51.45 | 52.48 | 50.88 | 52.08 | 716,100 | +1.38(+2.72%) |
Aug 02, 2022 | 47.61 | 51.70 | 47.41 | 50.70 | 1,221,504 | +2.32(+4.80%) |