Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 51.47 | 51.75 | 50.77 | 51.18 | 820,392 | -1.01(-1.93%) |
Oct 28, 2022 | 51.41 | 52.53 | 50.84 | 52.19 | 775,451 | +0.83(+1.61%) |
Oct 27, 2022 | 52.49 | 53.09 | 51.06 | 51.36 | 941,502 | -0.85(-1.62%) |
Oct 26, 2022 | 51.39 | 53.84 | 50.81 | 52.21 | 985,972 | +0.35(+0.67%) |
Oct 25, 2022 | 48.97 | 52.12 | 48.97 | 51.86 | 1,125,257 | +2.94(+6.01%) |
Oct 24, 2022 | 48.97 | 49.25 | 47.95 | 48.92 | 1,041,614 | +0.01(+0.02%) |
Oct 21, 2022 | 47.05 | 48.98 | 46.64 | 48.91 | 972,685 | +1.88(+4.01%) |
Oct 20, 2022 | 48.26 | 49.71 | 46.82 | 47.02 | 1,263,062 | -1.06(-2.20%) |
Oct 19, 2022 | 49.10 | 49.86 | 47.45 | 48.08 | 950,143 | -1.84(-3.68%) |
Oct 18, 2022 | 51.06 | 51.73 | 49.52 | 49.92 | 896,267 | +0.41(+0.83%) |
Oct 17, 2022 | 50.29 | 50.63 | 49.06 | 49.51 | 750,645 | +0.83(+1.70%) |
Oct 14, 2022 | 49.78 | 50.05 | 48.26 | 48.68 | 1,097,033 | -0.39(-0.79%) |
Oct 13, 2022 | 47.49 | 49.81 | 46.36 | 49.07 | 873,149 | +0.43(+0.88%) |
Oct 12, 2022 | 48.10 | 49.47 | 47.37 | 48.64 | 1,342,775 | +0.60(+1.25%) |
Oct 11, 2022 | 46.82 | 49.10 | 46.54 | 48.04 | 1,714,491 | +1.37(+2.93%) |
Oct 10, 2022 | 47.75 | 48.00 | 45.95 | 46.68 | 1,003,481 | -0.83(-1.74%) |
Oct 07, 2022 | 47.98 | 48.62 | 47.10 | 47.50 | 1,073,983 | -1.98(-4.01%) |
Oct 06, 2022 | 49.91 | 50.95 | 48.97 | 49.49 | 1,049,972 | -0.96(-1.90%) |
Oct 05, 2022 | 48.54 | 50.73 | 48.34 | 50.45 | 1,121,802 | +0.83(+1.67%) |
Oct 04, 2022 | 48.64 | 49.69 | 48.44 | 49.62 | 1,257,322 | +2.95(+6.33%) |
Oct 03, 2022 | 45.77 | 47.21 | 44.66 | 46.67 | 1,103,972 | +1.98(+4.44%) |
Sep 30, 2022 | 45.04 | 46.28 | 43.37 | 44.68 | 1,510,449 | -1.65(-3.55%) |
Sep 29, 2022 | 46.70 | 46.96 | 45.43 | 46.33 | 1,215,741 | -1.76(-3.65%) |
Sep 28, 2022 | 46.59 | 48.39 | 46.57 | 48.08 | 1,354,064 | +1.85(+3.99%) |
Sep 27, 2022 | 46.99 | 47.67 | 45.55 | 46.24 | 1,545,030 | +0.28(+0.61%) |
Sep 26, 2022 | 47.81 | 48.69 | 45.93 | 45.96 | 1,757,719 | -2.42(-5.01%) |
Sep 23, 2022 | 49.62 | 50.05 | 47.63 | 48.38 | 1,584,393 | -2.44(-4.81%) |
Sep 22, 2022 | 52.37 | 52.79 | 50.64 | 50.82 | 1,134,792 | -1.55(-2.95%) |
Sep 21, 2022 | 53.72 | 54.79 | 52.36 | 52.37 | 1,037,600 | -1.25(-2.33%) |
Sep 20, 2022 | 53.79 | 55.43 | 52.84 | 53.62 | 1,589,525 | -1.22(-2.22%) |
Sep 19, 2022 | 53.50 | 56.16 | 53.45 | 54.83 | 1,787,400 | +0.57(+1.05%) |
Sep 16, 2022 | 53.76 | 55.96 | 53.43 | 54.27 | 14,316,804 | -0.20(-0.37%) |
Sep 15, 2022 | 54.89 | 56.82 | 54.37 | 54.46 | 1,749,438 | -0.87(-1.57%) |
Sep 14, 2022 | 57.18 | 57.37 | 54.69 | 55.33 | 1,865,574 | -1.83(-3.19%) |
Sep 13, 2022 | 58.50 | 59.63 | 56.78 | 57.16 | 1,444,294 | -3.98(-6.51%) |
Sep 12, 2022 | 61.25 | 62.52 | 60.97 | 61.14 | 1,446,591 | +0.71(+1.17%) |
Sep 09, 2022 | 58.49 | 60.69 | 58.49 | 60.43 | 1,632,460 | +2.70(+4.68%) |
Sep 08, 2022 | 55.50 | 57.92 | 54.87 | 57.73 | 1,627,597 | +1.43(+2.53%) |
Sep 07, 2022 | 53.18 | 56.81 | 52.89 | 56.30 | 2,286,200 | +2.60(+4.85%) |
Sep 06, 2022 | 55.00 | 57.79 | 53.04 | 53.70 | 1,975,315 | -0.70(-1.29%) |
Sep 02, 2022 | 56.55 | 57.05 | 54.04 | 54.40 | 1,753,101 | -1.29(-2.31%) |
Sep 01, 2022 | 55.56 | 56.22 | 53.07 | 55.68 | 2,481,782 | -0.38(-0.68%) |
Aug 31, 2022 | 59.79 | 60.87 | 56.02 | 56.06 | 3,979,296 | -6.57(-10.49%) |
Aug 30, 2022 | 63.54 | 64.20 | 62.05 | 62.63 | 1,605,820 | -0.32(-0.51%) |
Aug 29, 2022 | 62.94 | 64.38 | 62.41 | 62.95 | 910,572 | -0.87(-1.36%) |
Aug 26, 2022 | 67.78 | 67.94 | 63.79 | 63.82 | 1,190,750 | -3.68(-5.45%) |
Aug 25, 2022 | 66.02 | 68.83 | 65.64 | 67.49 | 714,406 | +1.63(+2.48%) |
Aug 24, 2022 | 64.99 | 66.14 | 63.94 | 65.86 | 663,763 | +0.64(+0.98%) |
Aug 23, 2022 | 64.47 | 67.12 | 64.19 | 65.22 | 694,872 | +1.43(+2.23%) |
Aug 22, 2022 | 65.38 | 65.45 | 63.72 | 63.80 | 798,821 | -3.48(-5.17%) |
Aug 19, 2022 | 69.40 | 69.70 | 66.72 | 67.27 | 669,209 | -2.69(-3.85%) |
Aug 18, 2022 | 70.00 | 70.18 | 68.77 | 69.97 | 669,762 | -0.19(-0.27%) |
Aug 17, 2022 | 69.15 | 70.83 | 68.46 | 70.15 | 1,167,890 | -0.59(-0.83%) |
Aug 16, 2022 | 67.88 | 71.11 | 67.88 | 70.74 | 1,217,317 | +2.48(+3.64%) |
Aug 15, 2022 | 67.76 | 68.80 | 67.54 | 68.26 | 517,027 | -0.48(-0.70%) |
Aug 12, 2022 | 69.19 | 69.20 | 67.44 | 68.74 | 984,690 | +0.20(+0.29%) |
Aug 11, 2022 | 66.73 | 69.10 | 66.61 | 68.54 | 963,368 | +3.12(+4.77%) |
Aug 10, 2022 | 65.49 | 66.98 | 65.06 | 65.42 | 1,095,430 | +2.18(+3.45%) |
Aug 09, 2022 | 65.68 | 65.77 | 62.16 | 63.24 | 964,192 | -2.90(-4.39%) |
Aug 08, 2022 | 65.29 | 67.97 | 65.23 | 66.14 | 1,347,706 | +1.97(+3.08%) |
Aug 05, 2022 | 62.98 | 64.94 | 62.82 | 64.16 | 1,341,508 | +0.65(+1.02%) |
Aug 04, 2022 | 62.71 | 63.60 | 62.31 | 63.52 | 968,543 | +0.70(+1.11%) |
Aug 03, 2022 | 61.93 | 63.46 | 61.44 | 62.82 | 823,341 | +1.82(+2.99%) |
Aug 02, 2022 | 61.11 | 61.65 | 60.34 | 61.00 | 861,524 | -1.03(-1.66%) |