Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 51.74 | 53.32 | 51.24 | 53.23 | 1,472,494 | +1.04(+1.99%) |
Oct 28, 2022 | 51.84 | 52.48 | 50.25 | 52.19 | 1,607,222 | -0.42(-0.80%) |
Oct 27, 2022 | 51.88 | 54.49 | 51.88 | 52.61 | 1,909,253 | +1.22(+2.37%) |
Oct 26, 2022 | 53.04 | 54.56 | 51.19 | 51.39 | 1,695,608 | -2.88(-5.31%) |
Oct 25, 2022 | 52.58 | 54.31 | 52.58 | 54.27 | 2,648,925 | +2.66(+5.15%) |
Oct 24, 2022 | 51.37 | 51.64 | 48.59 | 51.61 | 1,898,587 | +0.44(+0.86%) |
Oct 21, 2022 | 51.80 | 51.80 | 49.29 | 51.17 | 1,659,452 | -1.01(-1.94%) |
Oct 20, 2022 | 50.11 | 54.03 | 49.99 | 52.18 | 1,752,883 | -0.19(-0.36%) |
Oct 19, 2022 | 54.64 | 54.78 | 51.85 | 52.37 | 1,844,814 | -3.02(-5.45%) |
Oct 18, 2022 | 54.83 | 56.53 | 54.34 | 55.39 | 2,371,940 | +2.52(+4.77%) |
Oct 17, 2022 | 51.19 | 53.96 | 50.98 | 52.87 | 1,748,605 | +3.56(+7.22%) |
Oct 14, 2022 | 51.35 | 51.99 | 49.20 | 49.31 | 3,471,703 | -0.99(-1.97%) |
Oct 13, 2022 | 47.91 | 50.75 | 46.31 | 50.30 | 3,706,733 | -0.04(-0.08%) |
Oct 12, 2022 | 51.86 | 52.16 | 50.10 | 50.34 | 2,227,155 | -1.73(-3.32%) |
Oct 11, 2022 | 55.10 | 55.16 | 51.30 | 52.07 | 3,055,960 | -3.39(-6.11%) |
Oct 10, 2022 | 58.30 | 58.36 | 54.33 | 55.46 | 2,059,011 | -2.95(-5.05%) |
Oct 07, 2022 | 61.14 | 61.62 | 58.17 | 58.41 | 2,146,285 | -5.14(-8.09%) |
Oct 06, 2022 | 63.89 | 65.54 | 63.24 | 63.55 | 1,205,613 | -0.75(-1.17%) |
Oct 05, 2022 | 62.90 | 65.02 | 61.95 | 64.30 | 1,289,476 | -0.77(-1.18%) |
Oct 04, 2022 | 62.94 | 65.95 | 62.86 | 65.07 | 2,307,943 | +4.42(+7.29%) |
Oct 03, 2022 | 59.39 | 61.32 | 57.90 | 60.65 | 1,562,870 | +1.85(+3.15%) |
Sep 30, 2022 | 60.16 | 61.78 | 58.70 | 58.80 | 2,095,077 | -1.83(-3.02%) |
Sep 29, 2022 | 62.10 | 63.07 | 59.85 | 60.63 | 1,856,672 | -2.98(-4.68%) |
Sep 28, 2022 | 61.80 | 63.89 | 61.73 | 63.61 | 1,365,696 | +2.17(+3.53%) |
Sep 27, 2022 | 61.99 | 63.37 | 60.69 | 61.44 | 1,431,564 | +1.51(+2.52%) |
Sep 26, 2022 | 62.62 | 63.84 | 59.82 | 59.93 | 1,272,779 | -2.21(-3.56%) |
Sep 23, 2022 | 60.34 | 62.34 | 60.17 | 62.14 | 1,844,027 | -0.04(-0.06%) |
Sep 22, 2022 | 64.81 | 65.37 | 61.85 | 62.18 | 1,767,464 | -3.05(-4.68%) |
Sep 21, 2022 | 66.66 | 68.22 | 64.80 | 65.23 | 1,736,966 | -1.41(-2.12%) |
Sep 20, 2022 | 67.05 | 68.89 | 66.48 | 66.64 | 1,059,898 | -1.15(-1.70%) |
Sep 19, 2022 | 67.08 | 68.19 | 65.84 | 67.79 | 1,397,005 | +0.21(+0.31%) |
Sep 16, 2022 | 69.15 | 69.81 | 66.43 | 67.58 | 3,122,907 | -3.02(-4.28%) |
Sep 15, 2022 | 69.44 | 73.15 | 68.92 | 70.60 | 1,778,999 | +0.65(+0.93%) |
Sep 14, 2022 | 69.86 | 70.61 | 68.28 | 69.95 | 1,846,199 | -0.30(-0.43%) |
Sep 13, 2022 | 69.98 | 72.00 | 69.41 | 70.25 | 2,514,552 | -3.33(-4.53%) |
Sep 12, 2022 | 71.19 | 73.65 | 71.17 | 73.58 | 2,478,655 | +3.39(+4.83%) |
Sep 09, 2022 | 69.58 | 70.62 | 68.83 | 70.19 | 2,430,140 | +2.10(+3.08%) |
Sep 08, 2022 | 65.00 | 68.73 | 64.08 | 68.09 | 3,776,061 | +2.27(+3.45%) |
Sep 07, 2022 | 62.88 | 66.15 | 61.00 | 65.82 | 15,383,257 | +10.00(+17.91%) |
Sep 06, 2022 | 57.02 | 57.07 | 55.13 | 55.82 | 3,151,173 | -1.16(-2.04%) |
Sep 02, 2022 | 57.75 | 58.21 | 55.80 | 56.98 | 1,404,368 | +0.48(+0.85%) |
Sep 01, 2022 | 57.71 | 57.82 | 54.27 | 56.50 | 1,586,285 | -1.90(-3.25%) |
Aug 31, 2022 | 58.87 | 60.39 | 57.48 | 58.40 | 1,383,338 | -0.32(-0.54%) |
Aug 30, 2022 | 59.58 | 60.52 | 57.16 | 58.72 | 1,654,226 | +0.56(+0.96%) |
Aug 29, 2022 | 57.78 | 59.84 | 57.74 | 58.16 | 1,483,910 | -0.49(-0.84%) |
Aug 26, 2022 | 61.27 | 61.81 | 58.33 | 58.65 | 2,117,744 | -2.83(-4.60%) |
Aug 25, 2022 | 61.70 | 62.17 | 59.46 | 61.48 | 1,538,073 | +0.69(+1.14%) |
Aug 24, 2022 | 61.11 | 62.70 | 60.43 | 60.79 | 885,404 | -0.04(-0.07%) |
Aug 23, 2022 | 63.06 | 63.96 | 60.80 | 60.83 | 1,612,591 | -1.83(-2.92%) |
Aug 22, 2022 | 64.21 | 65.40 | 62.53 | 62.66 | 1,616,749 | -5.11(-7.54%) |
Aug 19, 2022 | 68.90 | 69.50 | 66.86 | 67.77 | 1,061,694 | -2.23(-3.19%) |
Aug 18, 2022 | 70.48 | 70.57 | 69.20 | 70.00 | 794,337 | -0.46(-0.65%) |
Aug 17, 2022 | 71.95 | 72.56 | 69.90 | 70.46 | 1,003,611 | -3.47(-4.69%) |
Aug 16, 2022 | 74.96 | 74.96 | 72.04 | 73.93 | 834,841 | -1.91(-2.52%) |
Aug 15, 2022 | 75.24 | 76.62 | 74.25 | 75.84 | 506,949 | +0.24(+0.32%) |
Aug 12, 2022 | 74.47 | 75.75 | 72.72 | 75.60 | 1,048,268 | +2.60(+3.56%) |
Aug 11, 2022 | 78.00 | 78.09 | 72.56 | 73.00 | 1,598,565 | -4.12(-5.34%) |
Aug 10, 2022 | 78.17 | 80.37 | 77.03 | 77.12 | 1,215,736 | +3.10(+4.19%) |
Aug 09, 2022 | 76.33 | 76.37 | 73.13 | 74.02 | 873,462 | -3.54(-4.56%) |
Aug 08, 2022 | 76.68 | 80.96 | 76.50 | 77.56 | 1,205,031 | +1.06(+1.39%) |
Aug 05, 2022 | 73.89 | 77.51 | 73.59 | 76.50 | 1,128,190 | +0.84(+1.11%) |
Aug 04, 2022 | 74.99 | 76.34 | 73.74 | 75.66 | 1,259,335 | +0.30(+0.40%) |
Aug 03, 2022 | 69.59 | 76.45 | 69.59 | 75.36 | 1,969,829 | +6.79(+9.90%) |
Aug 02, 2022 | 65.12 | 69.73 | 64.58 | 68.57 | 1,583,157 | +2.19(+3.30%) |