Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 51.12 | 51.34 | 50.65 | 51.03 | 682,562 | -0.64(-1.23%) |
Oct 28, 2022 | 50.66 | 51.68 | 50.61 | 51.67 | 492,544 | +0.98(+1.94%) |
Oct 27, 2022 | 50.39 | 50.97 | 50.39 | 50.69 | 575,276 | +0.43(+0.86%) |
Oct 26, 2022 | 50.48 | 50.75 | 50.15 | 50.26 | 520,165 | +0.08(+0.17%) |
Oct 25, 2022 | 49.52 | 50.45 | 49.44 | 50.17 | 941,170 | +1.62(+3.33%) |
Oct 24, 2022 | 49.00 | 49.26 | 48.31 | 48.55 | 914,870 | +1.00(+2.10%) |
Oct 21, 2022 | 46.65 | 47.75 | 46.49 | 47.56 | 434,282 | +0.54(+1.15%) |
Oct 20, 2022 | 47.47 | 47.59 | 46.84 | 47.01 | 644,403 | -0.50(-1.06%) |
Oct 19, 2022 | 47.33 | 47.57 | 47.15 | 47.52 | 611,180 | -0.48(-0.99%) |
Oct 18, 2022 | 47.80 | 48.06 | 47.47 | 47.99 | 710,558 | +0.01(+0.02%) |
Oct 17, 2022 | 47.84 | 48.56 | 47.69 | 47.99 | 880,306 | +2.53(+5.57%) |
Oct 14, 2022 | 46.67 | 46.70 | 45.23 | 45.45 | 667,076 | -0.60(-1.30%) |
Oct 13, 2022 | 45.00 | 46.20 | 44.86 | 46.05 | 804,026 | +1.90(+4.30%) |
Oct 12, 2022 | 44.76 | 44.89 | 44.12 | 44.15 | 703,148 | -1.29(-2.84%) |
Oct 11, 2022 | 46.21 | 46.31 | 45.39 | 45.44 | 884,633 | -0.78(-1.68%) |
Oct 10, 2022 | 46.42 | 46.71 | 46.14 | 46.22 | 883,447 | -0.82(-1.75%) |
Oct 07, 2022 | 47.95 | 48.03 | 46.75 | 47.04 | 859,570 | -0.40(-0.85%) |
Oct 06, 2022 | 48.52 | 48.55 | 47.33 | 47.44 | 597,759 | -1.62(-3.29%) |
Oct 05, 2022 | 49.21 | 49.32 | 48.44 | 49.06 | 735,727 | -1.26(-2.51%) |
Oct 04, 2022 | 50.26 | 50.46 | 49.84 | 50.32 | 859,246 | +0.93(+1.87%) |
Oct 03, 2022 | 49.12 | 49.89 | 48.91 | 49.40 | 847,266 | +1.25(+2.60%) |
Sep 30, 2022 | 48.85 | 49.14 | 48.13 | 48.14 | 867,169 | -0.20(-0.41%) |
Sep 29, 2022 | 49.04 | 49.12 | 48.27 | 48.34 | 991,554 | -1.05(-2.12%) |
Sep 28, 2022 | 49.52 | 49.74 | 48.83 | 49.39 | 1,110,604 | +1.28(+2.66%) |
Sep 27, 2022 | 49.92 | 50.04 | 47.76 | 48.11 | 1,096,159 | -1.92(-3.83%) |
Sep 26, 2022 | 50.07 | 50.69 | 49.49 | 50.02 | 1,117,592 | -2.60(-4.94%) |
Sep 23, 2022 | 52.68 | 52.77 | 52.06 | 52.62 | 742,879 | -2.19(-3.99%) |
Sep 22, 2022 | 55.14 | 55.23 | 54.53 | 54.81 | 332,206 | -0.09(-0.17%) |
Sep 21, 2022 | 55.66 | 55.99 | 54.90 | 54.90 | 366,258 | -0.18(-0.32%) |
Sep 20, 2022 | 55.62 | 55.67 | 54.83 | 55.08 | 469,143 | -1.00(-1.78%) |
Sep 19, 2022 | 55.59 | 56.17 | 55.48 | 56.08 | 403,989 | +0.05(+0.08%) |
Sep 16, 2022 | 55.77 | 56.23 | 55.77 | 56.03 | 323,073 | +0.13(+0.23%) |
Sep 15, 2022 | 56.71 | 56.74 | 55.87 | 55.90 | 585,377 | -1.73(-3.00%) |
Sep 14, 2022 | 57.62 | 58.14 | 57.39 | 57.63 | 417,076 | -0.69(-1.19%) |
Sep 13, 2022 | 58.95 | 59.33 | 58.26 | 58.32 | 485,499 | -1.09(-1.84%) |
Sep 12, 2022 | 59.28 | 59.91 | 59.11 | 59.41 | 427,684 | +0.69(+1.18%) |
Sep 09, 2022 | 58.69 | 58.98 | 58.44 | 58.72 | 322,935 | +0.82(+1.42%) |
Sep 08, 2022 | 57.66 | 58.36 | 57.58 | 57.90 | 539,825 | -0.66(-1.13%) |
Sep 07, 2022 | 58.41 | 58.57 | 58.15 | 58.56 | 366,333 | -0.05(-0.08%) |
Sep 06, 2022 | 58.74 | 59.24 | 58.32 | 58.61 | 548,039 | +0.54(+0.93%) |
Sep 02, 2022 | 58.50 | 59.03 | 57.90 | 58.07 | 402,689 | -0.85(-1.44%) |
Sep 01, 2022 | 58.62 | 59.15 | 58.39 | 58.92 | 617,781 | -0.12(-0.21%) |
Aug 31, 2022 | 59.89 | 60.01 | 59.00 | 59.04 | 817,969 | -2.64(-4.29%) |
Aug 30, 2022 | 62.98 | 63.11 | 61.55 | 61.68 | 876,495 | -1.89(-2.97%) |
Aug 29, 2022 | 62.77 | 63.84 | 62.77 | 63.57 | 226,090 | +0.45(+0.71%) |
Aug 26, 2022 | 64.19 | 64.39 | 63.08 | 63.12 | 320,549 | -0.94(-1.47%) |
Aug 25, 2022 | 63.71 | 64.06 | 63.45 | 64.06 | 286,388 | -0.10(-0.16%) |
Aug 24, 2022 | 63.96 | 64.33 | 63.78 | 64.17 | 402,909 | -0.55(-0.85%) |
Aug 23, 2022 | 64.73 | 65.03 | 64.40 | 64.72 | 537,538 | -0.91(-1.38%) |
Aug 22, 2022 | 65.84 | 66.05 | 65.54 | 65.62 | 406,858 | +0.05(+0.07%) |
Aug 19, 2022 | 65.55 | 65.88 | 65.21 | 65.58 | 362,703 | -0.56(-0.85%) |
Aug 18, 2022 | 66.52 | 66.71 | 65.93 | 66.14 | 418,784 | -0.58(-0.87%) |
Aug 17, 2022 | 66.26 | 66.88 | 66.07 | 66.72 | 360,212 | -0.11(-0.17%) |
Aug 16, 2022 | 66.54 | 67.06 | 66.47 | 66.83 | 293,475 | +0.80(+1.22%) |
Aug 15, 2022 | 65.98 | 66.16 | 65.65 | 66.03 | 266,170 | +0.23(+0.36%) |
Aug 12, 2022 | 65.24 | 65.84 | 65.20 | 65.79 | 260,497 | +0.89(+1.37%) |
Aug 11, 2022 | 65.48 | 65.48 | 64.84 | 64.91 | 345,438 | -0.72(-1.10%) |
Aug 10, 2022 | 65.75 | 66.02 | 65.40 | 65.62 | 246,295 | +0.15(+0.23%) |
Aug 09, 2022 | 64.92 | 65.77 | 64.92 | 65.47 | 235,926 | +0.71(+1.10%) |
Aug 08, 2022 | 65.15 | 65.23 | 64.44 | 64.77 | 313,853 | +0.72(+1.12%) |
Aug 05, 2022 | 64.06 | 64.17 | 63.32 | 64.05 | 317,623 | -0.99(-1.52%) |
Aug 04, 2022 | 64.86 | 65.33 | 64.75 | 65.04 | 330,520 | -0.21(-0.32%) |
Aug 03, 2022 | 65.38 | 65.38 | 64.49 | 65.24 | 401,255 | -0.22(-0.34%) |
Aug 02, 2022 | 66.16 | 66.24 | 65.44 | 65.47 | 502,389 | +0.64(+0.99%) |