Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 52.75 | 54.13 | 52.57 | 53.77 | 108,611 | +0.78(+1.47%) |
Oct 28, 2022 | 52.64 | 53.05 | 51.79 | 52.99 | 68,074 | +0.26(+0.49%) |
Oct 27, 2022 | 52.72 | 53.20 | 52.57 | 52.73 | 21,254 | +0.39(+0.75%) |
Oct 26, 2022 | 51.98 | 53.54 | 51.98 | 52.34 | 65,481 | +0.74(+1.43%) |
Oct 25, 2022 | 49.19 | 51.78 | 49.19 | 51.60 | 109,011 | +2.59(+5.28%) |
Oct 24, 2022 | 49.17 | 49.17 | 47.65 | 49.01 | 47,569 | -0.26(-0.52%) |
Oct 21, 2022 | 47.90 | 49.47 | 47.41 | 49.27 | 302,521 | +1.20(+2.50%) |
Oct 20, 2022 | 48.89 | 49.41 | 47.70 | 48.07 | 119,292 | -1.14(-2.32%) |
Oct 19, 2022 | 50.08 | 50.08 | 48.82 | 49.21 | 201,659 | -1.39(-2.74%) |
Oct 18, 2022 | 51.16 | 51.46 | 49.77 | 50.60 | 270,921 | +1.02(+2.06%) |
Oct 17, 2022 | 49.37 | 50.50 | 49.26 | 49.57 | 88,463 | +1.82(+3.81%) |
Oct 14, 2022 | 50.58 | 50.93 | 47.75 | 47.75 | 36,414 | -2.58(-5.12%) |
Oct 13, 2022 | 48.18 | 50.57 | 47.71 | 50.33 | 217,191 | +0.68(+1.37%) |
Oct 12, 2022 | 51.33 | 51.33 | 49.57 | 49.65 | 41,192 | -1.71(-3.33%) |
Oct 11, 2022 | 51.06 | 52.12 | 50.06 | 51.37 | 158,162 | -0.16(-0.31%) |
Oct 10, 2022 | 52.26 | 52.26 | 50.80 | 51.52 | 207,920 | -0.61(-1.17%) |
Oct 07, 2022 | 53.50 | 53.74 | 51.84 | 52.13 | 147,074 | -2.39(-4.38%) |
Oct 06, 2022 | 55.73 | 56.86 | 54.33 | 54.52 | 149,134 | -1.28(-2.29%) |
Oct 05, 2022 | 57.24 | 57.24 | 54.70 | 55.80 | 55,692 | -2.42(-4.16%) |
Oct 04, 2022 | 57.42 | 58.77 | 57.42 | 58.22 | 70,810 | +2.54(+4.56%) |
Oct 03, 2022 | 54.85 | 56.21 | 54.21 | 55.68 | 47,897 | +1.08(+1.98%) |
Sep 30, 2022 | 54.69 | 56.22 | 54.20 | 54.60 | 139,042 | +0.04(+0.07%) |
Sep 29, 2022 | 57.02 | 57.02 | 53.94 | 54.56 | 48,225 | -3.26(-5.63%) |
Sep 28, 2022 | 56.43 | 58.09 | 55.90 | 57.82 | 173,726 | +1.55(+2.76%) |
Sep 27, 2022 | 56.83 | 57.45 | 55.84 | 56.26 | 45,185 | +0.75(+1.35%) |
Sep 26, 2022 | 56.20 | 57.80 | 55.42 | 55.52 | 46,881 | -1.03(-1.83%) |
Sep 23, 2022 | 57.40 | 57.40 | 55.64 | 56.55 | 77,508 | -1.87(-3.20%) |
Sep 22, 2022 | 61.14 | 61.17 | 57.95 | 58.42 | 66,892 | -2.93(-4.77%) |
Sep 21, 2022 | 61.82 | 63.36 | 61.24 | 61.34 | 31,384 | -0.37(-0.60%) |
Sep 20, 2022 | 63.43 | 63.43 | 61.61 | 61.72 | 36,436 | -2.14(-3.35%) |
Sep 19, 2022 | 63.24 | 64.10 | 62.99 | 63.86 | 103,402 | +0.05(+0.08%) |
Sep 16, 2022 | 63.19 | 64.32 | 62.91 | 63.81 | 131,601 | -0.60(-0.93%) |
Sep 15, 2022 | 64.78 | 65.92 | 64.17 | 64.41 | 46,107 | -1.09(-1.66%) |
Sep 14, 2022 | 64.42 | 65.59 | 63.38 | 65.50 | 48,258 | +1.20(+1.86%) |
Sep 13, 2022 | 63.01 | 65.11 | 63.01 | 64.30 | 68,195 | -1.30(-1.98%) |
Sep 12, 2022 | 65.40 | 65.65 | 64.22 | 65.59 | 64,374 | +0.48(+0.74%) |
Sep 09, 2022 | 65.03 | 65.23 | 64.55 | 65.11 | 28,042 | +0.43(+0.67%) |
Sep 08, 2022 | 63.09 | 64.70 | 63.09 | 64.68 | 41,490 | +1.33(+2.09%) |
Sep 07, 2022 | 60.51 | 63.46 | 60.51 | 63.36 | 25,269 | +2.94(+4.87%) |
Sep 06, 2022 | 60.13 | 60.99 | 59.10 | 60.41 | 76,723 | +0.62(+1.03%) |
Sep 02, 2022 | 61.39 | 61.39 | 59.44 | 59.79 | 35,146 | -0.80(-1.33%) |
Sep 01, 2022 | 61.01 | 61.34 | 59.24 | 60.60 | 48,779 | -1.34(-2.17%) |
Aug 31, 2022 | 61.71 | 62.53 | 61.20 | 61.94 | 166,906 | +0.92(+1.51%) |
Aug 30, 2022 | 62.75 | 63.17 | 60.40 | 61.02 | 34,691 | -1.00(-1.61%) |
Aug 29, 2022 | 61.39 | 62.92 | 61.39 | 62.02 | 32,301 | -0.39(-0.63%) |
Aug 26, 2022 | 64.20 | 64.59 | 62.21 | 62.41 | 55,075 | -1.70(-2.65%) |
Aug 25, 2022 | 63.84 | 64.11 | 62.86 | 64.11 | 41,027 | +1.44(+2.30%) |
Aug 24, 2022 | 60.89 | 63.15 | 60.89 | 62.67 | 28,299 | +1.85(+3.03%) |
Aug 23, 2022 | 60.58 | 61.45 | 60.43 | 60.82 | 23,587 | +0.33(+0.55%) |
Aug 22, 2022 | 60.37 | 60.85 | 59.95 | 60.49 | 29,545 | -1.33(-2.14%) |
Aug 19, 2022 | 63.31 | 63.31 | 61.34 | 61.82 | 153,230 | -2.76(-4.27%) |
Aug 18, 2022 | 64.55 | 64.97 | 64.07 | 64.57 | 114,537 | +0.69(+1.08%) |
Aug 17, 2022 | 64.43 | 64.87 | 63.29 | 63.89 | 113,930 | -1.35(-2.08%) |
Aug 16, 2022 | 65.80 | 65.80 | 64.63 | 65.24 | 28,825 | -0.82(-1.25%) |
Aug 15, 2022 | 65.77 | 66.67 | 64.95 | 66.07 | 137,618 | -0.03(-0.04%) |
Aug 12, 2022 | 64.60 | 66.13 | 63.90 | 66.09 | 101,550 | +2.23(+3.49%) |
Aug 11, 2022 | 65.78 | 65.78 | 63.85 | 63.87 | 51,866 | -0.96(-1.48%) |
Aug 10, 2022 | 63.68 | 64.87 | 62.60 | 64.83 | 131,972 | +3.30(+5.36%) |
Aug 09, 2022 | 61.55 | 62.12 | 60.98 | 61.53 | 42,876 | -0.81(-1.31%) |
Aug 08, 2022 | 62.69 | 64.12 | 62.35 | 62.35 | 75,438 | +1.42(+2.34%) |
Aug 05, 2022 | 60.38 | 61.84 | 59.88 | 60.92 | 28,618 | +0.61(+1.01%) |
Aug 04, 2022 | 59.66 | 60.47 | 59.48 | 60.31 | 14,937 | +0.50(+0.84%) |
Aug 03, 2022 | 59.98 | 59.98 | 58.46 | 59.81 | 56,155 | +0.35(+0.59%) |
Aug 02, 2022 | 57.14 | 60.05 | 57.14 | 59.46 | 104,549 | +1.68(+2.90%) |