Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 53.00 | 54.00 | 52.16 | 52.77 | 138,107 | -0.85(-1.58%) |
Oct 28, 2022 | 52.47 | 53.66 | 51.69 | 53.61 | 132,797 | +1.35(+2.58%) |
Oct 27, 2022 | 54.99 | 55.19 | 51.99 | 52.26 | 199,860 | -2.24(-4.11%) |
Oct 26, 2022 | 55.54 | 56.26 | 54.38 | 54.51 | 140,772 | -0.69(-1.25%) |
Oct 25, 2022 | 54.57 | 55.82 | 54.34 | 55.20 | 130,966 | +0.90(+1.66%) |
Oct 24, 2022 | 54.37 | 54.56 | 52.77 | 54.29 | 175,668 | -0.24(-0.44%) |
Oct 21, 2022 | 53.24 | 54.65 | 52.87 | 54.54 | 163,732 | +1.29(+2.43%) |
Oct 20, 2022 | 53.40 | 54.28 | 52.12 | 53.24 | 265,029 | -0.46(-0.85%) |
Oct 19, 2022 | 55.09 | 55.09 | 53.36 | 53.70 | 167,839 | -1.41(-2.57%) |
Oct 18, 2022 | 54.29 | 55.43 | 54.22 | 55.11 | 127,584 | +0.85(+1.56%) |
Oct 17, 2022 | 55.10 | 55.26 | 53.57 | 54.27 | 172,949 | -0.07(-0.12%) |
Oct 14, 2022 | 54.22 | 54.55 | 53.33 | 54.33 | 182,336 | +0.23(+0.43%) |
Oct 13, 2022 | 50.58 | 54.19 | 49.62 | 54.10 | 278,058 | +2.69(+5.23%) |
Oct 12, 2022 | 50.86 | 51.59 | 49.78 | 51.41 | 235,151 | +0.48(+0.95%) |
Oct 11, 2022 | 50.17 | 51.48 | 49.07 | 50.92 | 301,196 | +0.13(+0.26%) |
Oct 10, 2022 | 53.05 | 53.22 | 50.53 | 50.79 | 300,515 | -2.54(-4.76%) |
Oct 07, 2022 | 53.08 | 53.62 | 52.43 | 53.33 | 171,091 | -0.15(-0.28%) |
Oct 06, 2022 | 53.62 | 54.38 | 52.78 | 53.48 | 155,875 | -0.23(-0.43%) |
Oct 05, 2022 | 53.67 | 54.28 | 52.17 | 53.72 | 188,881 | -1.05(-1.92%) |
Oct 04, 2022 | 53.72 | 55.18 | 53.61 | 54.77 | 175,316 | +2.48(+4.73%) |
Oct 03, 2022 | 52.42 | 54.21 | 51.90 | 52.29 | 244,333 | +0.47(+0.92%) |
Sep 30, 2022 | 50.69 | 52.72 | 50.42 | 51.82 | 128,778 | +0.98(+1.92%) |
Sep 29, 2022 | 52.75 | 52.92 | 49.83 | 50.84 | 373,066 | -2.73(-5.09%) |
Sep 28, 2022 | 53.95 | 54.62 | 53.02 | 53.57 | 182,893 | -0.69(-1.27%) |
Sep 27, 2022 | 52.33 | 54.67 | 52.33 | 54.26 | 295,505 | +2.14(+4.11%) |
Sep 26, 2022 | 52.51 | 53.84 | 51.65 | 52.12 | 292,230 | -1.27(-2.37%) |
Sep 23, 2022 | 53.71 | 53.82 | 51.72 | 53.38 | 484,928 | -1.65(-2.99%) |
Sep 22, 2022 | 55.57 | 56.32 | 53.93 | 55.03 | 303,183 | -0.42(-0.76%) |
Sep 21, 2022 | 57.00 | 57.15 | 55.45 | 55.45 | 129,539 | -1.22(-2.15%) |
Sep 20, 2022 | 56.15 | 57.14 | 55.65 | 56.67 | 175,968 | +0.15(+0.26%) |
Sep 19, 2022 | 58.33 | 58.88 | 56.20 | 56.52 | 294,582 | -2.83(-4.77%) |
Sep 16, 2022 | 60.17 | 60.52 | 58.83 | 59.35 | 267,891 | -2.39(-3.87%) |
Sep 15, 2022 | 62.61 | 62.95 | 61.43 | 61.74 | 193,060 | -1.23(-1.95%) |
Sep 14, 2022 | 63.71 | 64.57 | 62.60 | 62.97 | 175,908 | -0.30(-0.47%) |
Sep 13, 2022 | 64.43 | 65.53 | 63.18 | 63.26 | 152,131 | -2.73(-4.13%) |
Sep 12, 2022 | 65.81 | 67.14 | 65.28 | 65.99 | 239,879 | +0.83(+1.27%) |
Sep 09, 2022 | 63.15 | 65.65 | 62.37 | 65.16 | 380,829 | +3.62(+5.88%) |
Sep 08, 2022 | 58.99 | 61.67 | 58.40 | 61.54 | 258,035 | +2.61(+4.42%) |
Sep 07, 2022 | 60.48 | 60.49 | 58.72 | 58.94 | 288,090 | -2.12(-3.47%) |
Sep 06, 2022 | 62.65 | 63.02 | 60.93 | 61.06 | 148,867 | -1.58(-2.53%) |
Sep 02, 2022 | 63.53 | 63.87 | 61.65 | 62.64 | 200,821 | -0.33(-0.52%) |
Sep 01, 2022 | 63.35 | 63.83 | 62.17 | 62.97 | 189,169 | -1.48(-2.30%) |
Aug 31, 2022 | 64.39 | 65.68 | 63.84 | 64.45 | 262,056 | +0.40(+0.62%) |
Aug 30, 2022 | 60.31 | 64.24 | 59.14 | 64.05 | 529,880 | +3.70(+6.14%) |
Aug 29, 2022 | 60.77 | 61.72 | 60.25 | 60.34 | 314,994 | -1.22(-1.98%) |
Aug 26, 2022 | 63.89 | 64.73 | 61.25 | 61.56 | 252,767 | -2.35(-3.67%) |
Aug 25, 2022 | 63.28 | 63.93 | 62.13 | 63.91 | 146,988 | +1.40(+2.23%) |
Aug 24, 2022 | 63.39 | 63.79 | 62.07 | 62.51 | 280,343 | -0.65(-1.03%) |
Aug 23, 2022 | 65.51 | 65.51 | 63.03 | 63.16 | 272,318 | -1.94(-2.97%) |
Aug 22, 2022 | 63.40 | 65.85 | 63.03 | 65.10 | 224,282 | -0.88(-1.34%) |
Aug 19, 2022 | 67.24 | 67.24 | 65.03 | 65.98 | 188,819 | -1.94(-2.86%) |
Aug 18, 2022 | 65.88 | 68.35 | 65.81 | 67.93 | 233,227 | +2.48(+3.80%) |
Aug 17, 2022 | 66.63 | 66.66 | 64.77 | 65.44 | 300,636 | -2.67(-3.92%) |
Aug 16, 2022 | 67.42 | 68.54 | 66.88 | 68.11 | 260,788 | +0.57(+0.84%) |
Aug 15, 2022 | 67.63 | 68.86 | 66.37 | 67.55 | 238,401 | -1.89(-2.72%) |
Aug 12, 2022 | 70.47 | 70.47 | 67.00 | 69.43 | 470,724 | -0.96(-1.36%) |
Aug 11, 2022 | 72.26 | 72.81 | 70.07 | 70.39 | 226,973 | -1.52(-2.11%) |
Aug 10, 2022 | 70.71 | 72.15 | 69.54 | 71.91 | 246,342 | +1.85(+2.64%) |
Aug 09, 2022 | 70.38 | 71.06 | 69.08 | 70.06 | 421,021 | +0.06(+0.09%) |
Aug 08, 2022 | 70.34 | 71.68 | 69.80 | 70.00 | 331,707 | +0.02(+0.03%) |
Aug 05, 2022 | 68.20 | 70.01 | 67.80 | 69.98 | 429,138 | +2.40(+3.56%) |
Aug 04, 2022 | 68.48 | 68.59 | 66.74 | 67.57 | 342,950 | -1.45(-2.10%) |
Aug 03, 2022 | 70.91 | 70.91 | 67.84 | 69.02 | 273,112 | -1.21(-1.72%) |
Aug 02, 2022 | 68.85 | 71.17 | 67.06 | 70.23 | 506,713 | +2.53(+3.74%) |