Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 42.31 | 42.66 | 40.87 | 41.14 | 161,457 | -1.08(-2.56%) |
Oct 28, 2022 | 39.81 | 42.40 | 39.16 | 42.22 | 239,741 | +2.10(+5.24%) |
Oct 27, 2022 | 42.24 | 44.56 | 39.43 | 40.12 | 453,223 | -6.83(-14.55%) |
Oct 26, 2022 | 46.29 | 47.59 | 45.81 | 46.95 | 173,000 | +1.02(+2.22%) |
Oct 25, 2022 | 43.93 | 46.21 | 43.93 | 45.93 | 121,176 | +2.03(+4.62%) |
Oct 24, 2022 | 43.19 | 44.12 | 42.56 | 43.90 | 131,302 | +0.84(+1.95%) |
Oct 21, 2022 | 43.86 | 44.08 | 42.51 | 43.06 | 160,090 | -0.41(-0.93%) |
Oct 20, 2022 | 45.74 | 46.35 | 43.39 | 43.46 | 245,291 | -2.28(-4.98%) |
Oct 19, 2022 | 47.22 | 47.22 | 45.53 | 45.74 | 89,194 | -2.01(-4.21%) |
Oct 18, 2022 | 48.94 | 49.56 | 47.26 | 47.75 | 85,260 | -0.37(-0.76%) |
Oct 17, 2022 | 47.47 | 48.74 | 47.47 | 48.11 | 62,143 | +1.57(+3.38%) |
Oct 14, 2022 | 48.11 | 48.11 | 46.40 | 46.54 | 64,713 | -1.31(-2.73%) |
Oct 13, 2022 | 46.61 | 48.39 | 46.24 | 47.85 | 74,737 | +0.56(+1.19%) |
Oct 12, 2022 | 47.46 | 47.88 | 46.53 | 47.28 | 50,976 | -0.15(-0.31%) |
Oct 11, 2022 | 47.73 | 48.22 | 46.48 | 47.43 | 83,386 | -0.38(-0.79%) |
Oct 10, 2022 | 48.54 | 48.90 | 47.57 | 47.81 | 72,148 | -0.77(-1.59%) |
Oct 07, 2022 | 49.57 | 49.78 | 48.14 | 48.58 | 145,422 | -1.24(-2.48%) |
Oct 06, 2022 | 50.49 | 51.47 | 49.72 | 49.82 | 94,258 | -0.81(-1.60%) |
Oct 05, 2022 | 49.74 | 50.83 | 48.86 | 50.63 | 112,783 | +0.54(+1.09%) |
Oct 04, 2022 | 50.24 | 51.52 | 49.93 | 50.08 | 91,549 | +0.78(+1.59%) |
Oct 03, 2022 | 48.36 | 49.82 | 47.94 | 49.30 | 131,579 | +1.26(+2.62%) |
Sep 30, 2022 | 47.57 | 49.57 | 47.44 | 48.05 | 181,522 | +0.32(+0.66%) |
Sep 29, 2022 | 48.46 | 48.46 | 47.58 | 47.73 | 121,477 | -1.55(-3.15%) |
Sep 28, 2022 | 48.61 | 49.49 | 48.06 | 49.28 | 122,850 | +1.24(+2.58%) |
Sep 27, 2022 | 47.73 | 48.48 | 47.18 | 48.05 | 142,631 | +0.78(+1.65%) |
Sep 26, 2022 | 47.55 | 48.72 | 47.24 | 47.26 | 120,361 | -0.66(-1.38%) |
Sep 23, 2022 | 48.47 | 48.69 | 47.16 | 47.93 | 277,351 | -0.82(-1.69%) |
Sep 22, 2022 | 50.61 | 50.61 | 48.50 | 48.75 | 126,303 | -1.89(-3.73%) |
Sep 21, 2022 | 52.79 | 53.24 | 50.44 | 50.64 | 179,877 | -1.51(-2.89%) |
Sep 20, 2022 | 52.73 | 52.73 | 51.39 | 52.15 | 99,147 | -1.08(-2.04%) |
Sep 19, 2022 | 52.75 | 53.37 | 52.30 | 53.23 | 99,842 | +0.21(+0.39%) |
Sep 16, 2022 | 53.13 | 53.62 | 51.87 | 53.02 | 243,765 | -0.77(-1.44%) |
Sep 15, 2022 | 55.91 | 55.91 | 53.48 | 53.80 | 174,342 | -2.28(-4.06%) |
Sep 14, 2022 | 56.83 | 57.08 | 55.71 | 56.07 | 154,427 | -0.72(-1.27%) |
Sep 13, 2022 | 57.47 | 57.87 | 56.69 | 56.80 | 82,727 | -2.31(-3.90%) |
Sep 12, 2022 | 59.08 | 59.70 | 58.36 | 59.10 | 62,531 | -0.15(-0.25%) |
Sep 09, 2022 | 59.70 | 59.88 | 59.00 | 59.25 | 48,930 | -0.04(-0.07%) |
Sep 08, 2022 | 58.25 | 60.32 | 58.17 | 59.29 | 77,439 | +0.90(+1.54%) |
Sep 07, 2022 | 56.59 | 58.40 | 56.59 | 58.39 | 122,133 | +2.01(+3.56%) |
Sep 06, 2022 | 56.74 | 57.10 | 55.94 | 56.38 | 93,171 | -0.25(-0.44%) |
Sep 02, 2022 | 58.45 | 58.47 | 56.38 | 56.63 | 79,058 | -1.56(-2.68%) |
Sep 01, 2022 | 58.60 | 58.96 | 56.17 | 58.19 | 142,480 | -1.25(-2.11%) |
Aug 31, 2022 | 60.48 | 60.77 | 59.31 | 59.44 | 106,111 | -0.42(-0.69%) |
Aug 30, 2022 | 61.13 | 61.13 | 59.39 | 59.85 | 215,121 | -0.74(-1.23%) |
Aug 29, 2022 | 61.65 | 61.82 | 59.80 | 60.60 | 102,950 | -1.70(-2.73%) |
Aug 26, 2022 | 64.01 | 64.01 | 62.17 | 62.30 | 97,494 | -1.99(-3.09%) |
Aug 25, 2022 | 61.95 | 64.50 | 61.94 | 64.29 | 137,538 | +2.38(+3.84%) |
Aug 24, 2022 | 60.86 | 62.46 | 60.86 | 61.91 | 76,214 | +1.49(+2.47%) |
Aug 23, 2022 | 60.76 | 61.37 | 59.66 | 60.42 | 102,994 | -0.44(-0.72%) |
Aug 22, 2022 | 61.73 | 61.90 | 60.45 | 60.85 | 75,444 | -1.28(-2.06%) |
Aug 19, 2022 | 61.75 | 62.21 | 60.89 | 62.13 | 69,246 | -0.42(-0.66%) |
Aug 18, 2022 | 62.33 | 62.95 | 61.27 | 62.55 | 62,221 | +0.64(+1.04%) |
Aug 17, 2022 | 62.34 | 62.63 | 60.81 | 61.90 | 243,266 | -1.10(-1.74%) |
Aug 16, 2022 | 64.68 | 65.00 | 62.74 | 63.00 | 88,069 | -1.44(-2.23%) |
Aug 15, 2022 | 63.01 | 64.79 | 62.92 | 64.44 | 77,920 | +0.90(+1.42%) |
Aug 12, 2022 | 62.31 | 64.17 | 61.75 | 63.54 | 79,144 | +1.50(+2.43%) |
Aug 11, 2022 | 62.84 | 64.73 | 61.74 | 62.03 | 82,986 | -0.08(-0.13%) |
Aug 10, 2022 | 65.48 | 65.67 | 59.89 | 62.11 | 220,542 | -2.45(-3.80%) |
Aug 09, 2022 | 64.94 | 65.54 | 63.90 | 64.57 | 132,280 | -0.38(-0.58%) |
Aug 08, 2022 | 66.32 | 66.90 | 64.92 | 64.94 | 84,110 | -1.26(-1.90%) |
Aug 05, 2022 | 64.89 | 66.24 | 63.99 | 66.20 | 91,285 | +0.59(+0.91%) |
Aug 04, 2022 | 63.66 | 65.62 | 63.18 | 65.60 | 95,495 | +2.14(+3.37%) |
Aug 03, 2022 | 64.57 | 64.85 | 63.33 | 63.47 | 65,451 | -0.41(-0.64%) |
Aug 02, 2022 | 64.24 | 64.82 | 62.61 | 63.87 | 99,513 | -0.51(-0.80%) |