Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 49.05 | 49.26 | 48.66 | 48.76 | 288,295 | -1.24(-2.48%) |
Oct 28, 2022 | 49.22 | 50.00 | 49.08 | 50.00 | 254,218 | +0.60(+1.21%) |
Oct 27, 2022 | 51.01 | 51.25 | 49.29 | 49.40 | 156,441 | -1.58(-3.10%) |
Oct 26, 2022 | 48.75 | 51.58 | 48.63 | 50.98 | 141,619 | +0.88(+1.76%) |
Oct 25, 2022 | 47.50 | 50.30 | 47.45 | 50.10 | 294,648 | -1.25(-2.44%) |
Oct 24, 2022 | 51.15 | 51.68 | 50.28 | 51.35 | 738,988 | -0.40(-0.76%) |
Oct 21, 2022 | 51.09 | 52.35 | 50.65 | 51.75 | 599,133 | -2.19(-4.06%) |
Oct 20, 2022 | 55.80 | 56.71 | 53.22 | 53.94 | 217,604 | -2.47(-4.38%) |
Oct 19, 2022 | 56.38 | 56.89 | 55.93 | 56.41 | 92,528 | -2.05(-3.51%) |
Oct 18, 2022 | 59.67 | 59.71 | 57.99 | 58.46 | 197,842 | +0.45(+0.78%) |
Oct 17, 2022 | 57.65 | 58.28 | 57.46 | 58.01 | 272,762 | +2.97(+5.40%) |
Oct 14, 2022 | 56.45 | 56.67 | 55.00 | 55.04 | 145,150 | -0.64(-1.15%) |
Oct 13, 2022 | 52.42 | 56.02 | 51.90 | 55.68 | 302,952 | +1.68(+3.11%) |
Oct 12, 2022 | 54.60 | 54.69 | 53.86 | 54.00 | 193,821 | -1.46(-2.63%) |
Oct 11, 2022 | 55.60 | 56.58 | 54.82 | 55.46 | 218,977 | -0.14(-0.25%) |
Oct 10, 2022 | 57.10 | 57.30 | 54.99 | 55.60 | 264,360 | -0.57(-1.01%) |
Oct 07, 2022 | 57.22 | 57.24 | 55.82 | 56.17 | 330,202 | -2.69(-4.57%) |
Oct 06, 2022 | 60.33 | 60.94 | 58.54 | 58.86 | 509,316 | -1.80(-2.97%) |
Oct 05, 2022 | 60.72 | 60.99 | 58.66 | 60.66 | 1,133,213 | -2.13(-3.39%) |
Oct 04, 2022 | 61.37 | 63.04 | 61.37 | 62.79 | 649,063 | +4.32(+7.39%) |
Oct 03, 2022 | 57.65 | 58.78 | 56.49 | 58.47 | 272,444 | +1.06(+1.85%) |
Sep 30, 2022 | 57.29 | 58.53 | 57.02 | 57.41 | 241,859 | -3.22(-5.31%) |
Sep 29, 2022 | 61.65 | 61.77 | 59.76 | 60.63 | 237,925 | -3.33(-5.21%) |
Sep 28, 2022 | 61.93 | 64.24 | 61.46 | 63.96 | 217,569 | +3.04(+4.99%) |
Sep 27, 2022 | 61.88 | 62.28 | 60.22 | 60.92 | 394,369 | -0.83(-1.34%) |
Sep 26, 2022 | 63.71 | 64.31 | 61.58 | 61.75 | 841,438 | -1.66(-2.61%) |
Sep 23, 2022 | 64.24 | 64.31 | 62.78 | 63.41 | 285,320 | -2.56(-3.89%) |
Sep 22, 2022 | 66.53 | 66.72 | 65.53 | 65.97 | 148,070 | -0.18(-0.27%) |
Sep 21, 2022 | 67.48 | 68.08 | 66.15 | 66.15 | 140,599 | -1.16(-1.72%) |
Sep 20, 2022 | 67.34 | 68.07 | 66.70 | 67.31 | 180,302 | -1.65(-2.39%) |
Sep 19, 2022 | 67.99 | 69.29 | 67.80 | 68.96 | 181,367 | +1.31(+1.94%) |
Sep 16, 2022 | 66.81 | 67.98 | 66.56 | 67.65 | 114,924 | -0.39(-0.57%) |
Sep 15, 2022 | 67.99 | 69.20 | 67.80 | 68.04 | 240,811 | -3.08(-4.33%) |
Sep 14, 2022 | 70.91 | 71.62 | 70.34 | 71.12 | 119,100 | +0.09(+0.13%) |
Sep 13, 2022 | 72.78 | 73.44 | 70.78 | 71.03 | 163,679 | -4.35(-5.77%) |
Sep 12, 2022 | 75.58 | 76.73 | 75.12 | 75.38 | 159,290 | +2.23(+3.05%) |
Sep 09, 2022 | 72.88 | 73.73 | 72.78 | 73.15 | 118,637 | +2.27(+3.20%) |
Sep 08, 2022 | 69.43 | 71.06 | 68.99 | 70.88 | 254,510 | -0.76(-1.06%) |
Sep 07, 2022 | 69.64 | 71.89 | 69.47 | 71.64 | 310,396 | +0.54(+0.76%) |
Sep 06, 2022 | 71.63 | 71.97 | 70.42 | 71.10 | 176,226 | -1.32(-1.82%) |
Sep 02, 2022 | 73.44 | 74.77 | 71.51 | 72.42 | 138,530 | -0.97(-1.32%) |
Sep 01, 2022 | 72.50 | 73.40 | 71.82 | 73.39 | 121,475 | -0.79(-1.06%) |
Aug 31, 2022 | 75.46 | 75.71 | 74.14 | 74.18 | 93,624 | -1.40(-1.85%) |
Aug 30, 2022 | 76.47 | 76.80 | 74.91 | 75.58 | 106,203 | +1.08(+1.45%) |
Aug 29, 2022 | 74.75 | 75.39 | 74.08 | 74.50 | 134,772 | -0.42(-0.55%) |
Aug 26, 2022 | 78.78 | 79.02 | 74.83 | 74.92 | 97,911 | -4.80(-6.03%) |
Aug 25, 2022 | 78.50 | 79.72 | 78.12 | 79.72 | 248,106 | +0.85(+1.08%) |
Aug 24, 2022 | 78.17 | 160.88 | 77.79 | 78.87 | 106,864 | +1.29(+1.66%) |
Aug 23, 2022 | 77.78 | 78.88 | 77.41 | 77.58 | 136,688 | -0.97(-1.23%) |
Aug 22, 2022 | 80.36 | 80.53 | 77.81 | 78.55 | 790,119 | -4.18(-5.05%) |
Aug 19, 2022 | 84.42 | 84.56 | 82.57 | 82.73 | 156,726 | -1.88(-2.22%) |
Aug 18, 2022 | 85.15 | 85.20 | 84.10 | 84.61 | 117,262 | -1.74(-2.02%) |
Aug 17, 2022 | 86.95 | 87.26 | 85.68 | 86.35 | 104,413 | -1.68(-1.91%) |
Aug 16, 2022 | 86.61 | 88.63 | 86.41 | 88.03 | 98,755 | +0.09(+0.10%) |
Aug 15, 2022 | 87.92 | 88.48 | 87.60 | 87.94 | 156,575 | -1.58(-1.76%) |
Aug 12, 2022 | 87.69 | 89.52 | 87.50 | 89.52 | 108,863 | +0.89(+1.00%) |
Aug 11, 2022 | 88.97 | 90.12 | 88.42 | 88.63 | 98,500 | -0.82(-0.92%) |
Aug 10, 2022 | 88.62 | 90.00 | 88.36 | 89.45 | 91,632 | +2.76(+3.18%) |
Aug 09, 2022 | 89.04 | 89.04 | 86.40 | 86.69 | 205,561 | -2.51(-2.81%) |
Aug 08, 2022 | 88.80 | 89.61 | 88.73 | 89.20 | 129,363 | +1.26(+1.43%) |
Aug 05, 2022 | 87.61 | 88.21 | 86.88 | 87.94 | 192,061 | -1.99(-2.21%) |
Aug 04, 2022 | 89.35 | 89.98 | 88.06 | 89.93 | 87,352 | +2.86(+3.28%) |
Aug 03, 2022 | 86.47 | 87.31 | 85.82 | 87.07 | 65,628 | +2.26(+2.66%) |
Aug 02, 2022 | 84.72 | 85.82 | 84.32 | 84.81 | 151,507 | -3.19(-3.62%) |