Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 63.65 | 64.73 | 62.95 | 63.58 | 98,700 | -0.53(-0.83%) |
Oct 28, 2022 | 62.83 | 65.33 | 62.29 | 64.11 | 176,295 | +1.06(+1.68%) |
Oct 27, 2022 | 60.81 | 64.60 | 60.35 | 63.05 | 201,896 | +2.97(+4.94%) |
Oct 26, 2022 | 58.99 | 60.77 | 58.20 | 60.08 | 98,143 | +1.33(+2.26%) |
Oct 25, 2022 | 56.47 | 60.10 | 55.50 | 58.75 | 149,920 | +1.68(+2.94%) |
Oct 24, 2022 | 58.32 | 58.32 | 56.53 | 57.07 | 103,837 | -0.52(-0.90%) |
Oct 21, 2022 | 57.19 | 58.00 | 56.43 | 57.59 | 87,628 | +0.88(+1.55%) |
Oct 20, 2022 | 57.78 | 59.05 | 56.19 | 56.71 | 105,449 | -1.23(-2.12%) |
Oct 19, 2022 | 57.29 | 57.96 | 56.51 | 57.94 | 60,648 | +0.06(+0.10%) |
Oct 18, 2022 | 57.87 | 58.68 | 57.10 | 57.88 | 101,540 | +0.89(+1.56%) |
Oct 17, 2022 | 55.43 | 57.12 | 55.21 | 56.99 | 93,535 | +2.85(+5.26%) |
Oct 14, 2022 | 56.05 | 56.42 | 54.01 | 54.14 | 102,587 | -1.73(-3.10%) |
Oct 13, 2022 | 52.77 | 56.00 | 51.65 | 55.87 | 107,681 | +2.28(+4.25%) |
Oct 12, 2022 | 53.00 | 53.81 | 52.04 | 53.59 | 75,833 | +0.79(+1.50%) |
Oct 11, 2022 | 53.62 | 55.27 | 52.59 | 52.80 | 157,095 | -1.04(-1.93%) |
Oct 10, 2022 | 55.27 | 57.80 | 52.92 | 53.84 | 133,654 | -1.12(-2.04%) |
Oct 07, 2022 | 57.38 | 57.45 | 54.88 | 54.96 | 100,016 | -3.06(-5.27%) |
Oct 06, 2022 | 58.06 | 59.50 | 57.71 | 58.02 | 215,636 | -0.29(-0.50%) |
Oct 05, 2022 | 57.08 | 59.03 | 56.50 | 58.31 | 118,000 | +0.40(+0.69%) |
Oct 04, 2022 | 57.17 | 58.65 | 56.88 | 57.91 | 129,745 | +1.53(+2.71%) |
Oct 03, 2022 | 54.76 | 56.77 | 53.63 | 56.38 | 141,386 | +2.45(+4.54%) |
Sep 30, 2022 | 54.37 | 55.69 | 53.36 | 53.93 | 283,765 | -0.69(-1.26%) |
Sep 29, 2022 | 56.36 | 56.53 | 54.00 | 54.62 | 105,602 | -2.34(-4.11%) |
Sep 28, 2022 | 54.77 | 57.20 | 54.62 | 56.96 | 106,199 | +2.51(+4.61%) |
Sep 27, 2022 | 54.13 | 54.96 | 53.10 | 54.45 | 118,627 | +1.40(+2.64%) |
Sep 26, 2022 | 53.23 | 55.40 | 52.73 | 53.05 | 111,601 | -0.11(-0.21%) |
Sep 23, 2022 | 52.98 | 53.54 | 52.28 | 53.16 | 95,836 | -0.92(-1.70%) |
Sep 22, 2022 | 58.87 | 58.87 | 53.95 | 54.08 | 136,716 | -3.19(-5.57%) |
Sep 21, 2022 | 60.95 | 60.95 | 56.13 | 57.27 | 146,866 | -3.08(-5.10%) |
Sep 20, 2022 | 61.01 | 62.03 | 58.92 | 60.35 | 172,420 | -1.25(-2.03%) |
Sep 19, 2022 | 58.22 | 62.04 | 57.79 | 61.60 | 140,915 | +2.64(+4.48%) |
Sep 16, 2022 | 58.54 | 59.10 | 57.76 | 58.96 | 354,689 | -0.34(-0.57%) |
Sep 15, 2022 | 56.81 | 59.36 | 55.40 | 59.30 | 136,022 | +2.43(+4.27%) |
Sep 14, 2022 | 56.31 | 57.08 | 55.22 | 56.87 | 120,738 | +1.65(+2.99%) |
Sep 13, 2022 | 52.65 | 55.35 | 52.50 | 55.22 | 162,675 | +1.58(+2.95%) |
Sep 12, 2022 | 53.89 | 54.59 | 53.20 | 53.64 | 81,430 | +0.10(+0.19%) |
Sep 09, 2022 | 53.40 | 53.95 | 52.90 | 53.54 | 71,226 | +0.33(+0.62%) |
Sep 08, 2022 | 53.66 | 53.89 | 52.30 | 53.21 | 49,379 | -0.95(-1.75%) |
Sep 07, 2022 | 53.23 | 54.38 | 52.55 | 54.16 | 78,861 | +0.52(+0.97%) |
Sep 06, 2022 | 54.00 | 54.06 | 52.29 | 53.64 | 74,494 | -0.65(-1.20%) |
Sep 02, 2022 | 55.69 | 55.69 | 53.49 | 54.29 | 78,433 | -0.76(-1.38%) |
Sep 01, 2022 | 53.80 | 55.20 | 52.64 | 55.05 | 99,692 | +0.97(+1.79%) |
Aug 31, 2022 | 55.50 | 55.64 | 53.30 | 54.08 | 128,184 | -1.42(-2.56%) |
Aug 30, 2022 | 58.56 | 59.20 | 55.32 | 55.50 | 112,072 | -2.90(-4.97%) |
Aug 29, 2022 | 58.00 | 59.59 | 57.01 | 58.40 | 84,916 | +0.12(+0.21%) |
Aug 26, 2022 | 59.15 | 59.70 | 57.34 | 58.28 | 75,144 | -0.99(-1.67%) |
Aug 25, 2022 | 57.37 | 59.38 | 57.37 | 59.27 | 65,656 | +2.04(+3.56%) |
Aug 24, 2022 | 57.82 | 57.86 | 56.61 | 57.23 | 46,718 | -0.59(-1.02%) |
Aug 23, 2022 | 57.30 | 58.98 | 57.30 | 57.82 | 69,847 | +0.82(+1.44%) |
Aug 22, 2022 | 56.73 | 57.74 | 55.00 | 57.00 | 143,524 | -0.94(-1.62%) |
Aug 19, 2022 | 57.82 | 58.49 | 57.48 | 57.94 | 116,743 | -0.83(-1.41%) |
Aug 18, 2022 | 57.56 | 58.83 | 56.64 | 58.77 | 105,924 | +1.61(+2.82%) |
Aug 17, 2022 | 57.46 | 57.86 | 56.38 | 57.16 | 123,497 | -0.83(-1.43%) |
Aug 16, 2022 | 58.55 | 59.53 | 57.06 | 57.99 | 154,914 | -0.26(-0.45%) |
Aug 15, 2022 | 53.82 | 58.30 | 53.29 | 58.25 | 160,189 | +4.30(+7.97%) |
Aug 12, 2022 | 54.32 | 54.32 | 53.31 | 53.95 | 97,592 | -0.04(-0.07%) |
Aug 11, 2022 | 53.26 | 54.25 | 53.00 | 53.99 | 79,416 | +1.24(+2.35%) |
Aug 10, 2022 | 54.45 | 54.50 | 52.61 | 52.75 | 91,801 | -0.25(-0.47%) |
Aug 09, 2022 | 52.64 | 53.97 | 51.75 | 53.00 | 150,986 | +0.07(+0.13%) |
Aug 08, 2022 | 54.01 | 54.59 | 52.56 | 52.93 | 163,327 | +0.37(+0.70%) |
Aug 05, 2022 | 51.65 | 53.43 | 50.02 | 52.56 | 167,288 | -0.68(-1.28%) |
Aug 04, 2022 | 50.85 | 53.66 | 49.74 | 53.24 | 213,095 | +2.93(+5.82%) |
Aug 03, 2022 | 48.80 | 50.59 | 48.48 | 50.31 | 265,198 | +2.84(+5.98%) |
Aug 02, 2022 | 46.55 | 51.54 | 46.19 | 47.47 | 570,849 | +5.02(+11.83%) |