Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 72.58 | 75.01 | 72.26 | 73.64 | 567,365 | +0.52(+0.71%) |
Oct 28, 2022 | 72.84 | 74.66 | 72.25 | 73.12 | 540,576 | +0.38(+0.52%) |
Oct 27, 2022 | 74.37 | 74.53 | 71.22 | 72.74 | 902,159 | -0.95(-1.29%) |
Oct 26, 2022 | 71.88 | 75.46 | 71.72 | 73.69 | 1,050,039 | +2.29(+3.21%) |
Oct 25, 2022 | 66.19 | 72.58 | 65.16 | 71.40 | 1,892,460 | +11.06(+18.33%) |
Oct 24, 2022 | 61.29 | 61.35 | 58.73 | 60.34 | 678,540 | -0.74(-1.21%) |
Oct 21, 2022 | 60.30 | 61.70 | 59.22 | 61.08 | 387,509 | +1.08(+1.80%) |
Oct 20, 2022 | 60.40 | 62.45 | 59.52 | 60.00 | 354,794 | -0.39(-0.65%) |
Oct 19, 2022 | 60.35 | 61.12 | 59.54 | 60.39 | 352,954 | -0.76(-1.24%) |
Oct 18, 2022 | 61.67 | 62.39 | 60.01 | 61.15 | 421,706 | +1.39(+2.33%) |
Oct 17, 2022 | 59.42 | 60.58 | 58.80 | 59.76 | 582,865 | +2.14(+3.71%) |
Oct 14, 2022 | 62.55 | 63.65 | 57.56 | 57.62 | 565,270 | -4.43(-7.14%) |
Oct 13, 2022 | 58.65 | 62.20 | 58.01 | 62.05 | 476,554 | +1.71(+2.83%) |
Oct 12, 2022 | 59.65 | 60.83 | 58.41 | 60.34 | 443,058 | +1.99(+3.41%) |
Oct 11, 2022 | 57.81 | 59.86 | 56.12 | 58.35 | 506,891 | -0.12(-0.21%) |
Oct 10, 2022 | 60.56 | 60.83 | 57.55 | 58.47 | 397,962 | -2.09(-3.45%) |
Oct 07, 2022 | 61.34 | 62.06 | 60.10 | 60.56 | 379,952 | -2.36(-3.75%) |
Oct 06, 2022 | 60.78 | 63.82 | 60.78 | 62.92 | 511,860 | +2.12(+3.49%) |
Oct 05, 2022 | 61.52 | 61.90 | 59.84 | 60.80 | 512,872 | -1.70(-2.72%) |
Oct 04, 2022 | 62.41 | 64.49 | 61.38 | 62.50 | 934,029 | +0.98(+1.59%) |
Oct 03, 2022 | 62.37 | 63.07 | 60.35 | 61.52 | 720,808 | +0.38(+0.62%) |
Sep 30, 2022 | 59.77 | 64.47 | 59.77 | 61.14 | 925,966 | +1.10(+1.83%) |
Sep 29, 2022 | 61.41 | 61.56 | 59.53 | 60.04 | 666,502 | -2.40(-3.84%) |
Sep 28, 2022 | 60.81 | 63.19 | 60.09 | 62.44 | 742,370 | +2.10(+3.48%) |
Sep 27, 2022 | 58.20 | 60.73 | 58.20 | 60.34 | 644,545 | +3.36(+5.90%) |
Sep 26, 2022 | 57.28 | 60.75 | 56.93 | 56.98 | 494,022 | -0.45(-0.78%) |
Sep 23, 2022 | 58.06 | 58.46 | 56.67 | 57.43 | 662,621 | -1.75(-2.96%) |
Sep 22, 2022 | 59.00 | 59.72 | 57.04 | 59.18 | 763,914 | -0.50(-0.84%) |
Sep 21, 2022 | 58.99 | 62.59 | 58.68 | 59.68 | 691,712 | +0.93(+1.58%) |
Sep 20, 2022 | 56.99 | 59.42 | 56.95 | 58.75 | 574,780 | +0.92(+1.59%) |
Sep 19, 2022 | 57.01 | 58.50 | 56.29 | 57.83 | 429,437 | -0.26(-0.45%) |
Sep 16, 2022 | 55.73 | 58.23 | 54.58 | 58.09 | 875,210 | +1.65(+2.92%) |
Sep 15, 2022 | 57.05 | 57.76 | 55.85 | 56.44 | 284,587 | -1.42(-2.45%) |
Sep 14, 2022 | 57.32 | 58.21 | 56.78 | 57.86 | 410,303 | +1.21(+2.14%) |
Sep 13, 2022 | 57.25 | 57.74 | 56.01 | 56.65 | 340,740 | -2.48(-4.19%) |
Sep 12, 2022 | 58.30 | 59.24 | 57.54 | 59.13 | 364,693 | +1.13(+1.95%) |
Sep 09, 2022 | 58.35 | 58.58 | 57.62 | 58.00 | 286,458 | +0.63(+1.10%) |
Sep 08, 2022 | 55.68 | 57.62 | 55.46 | 57.37 | 420,936 | +0.68(+1.20%) |
Sep 07, 2022 | 56.34 | 57.21 | 55.56 | 56.69 | 335,803 | +0.86(+1.54%) |
Sep 06, 2022 | 57.68 | 57.79 | 54.76 | 55.83 | 473,187 | -1.17(-2.05%) |
Sep 02, 2022 | 58.70 | 58.70 | 55.96 | 57.00 | 414,991 | -0.58(-1.01%) |
Sep 01, 2022 | 57.45 | 57.89 | 55.61 | 57.58 | 444,366 | -1.27(-2.16%) |
Aug 31, 2022 | 58.90 | 59.68 | 58.35 | 58.85 | 505,662 | +0.22(+0.38%) |
Aug 30, 2022 | 59.89 | 60.73 | 57.20 | 58.63 | 475,035 | -0.67(-1.13%) |
Aug 29, 2022 | 57.81 | 59.65 | 57.10 | 59.30 | 516,256 | +0.51(+0.87%) |
Aug 26, 2022 | 61.51 | 62.49 | 58.68 | 58.79 | 519,725 | -3.28(-5.28%) |
Aug 25, 2022 | 58.84 | 62.57 | 58.84 | 62.07 | 785,332 | +4.00(+6.89%) |
Aug 24, 2022 | 57.11 | 58.17 | 56.66 | 58.07 | 347,564 | +1.29(+2.27%) |
Aug 23, 2022 | 56.64 | 57.80 | 56.27 | 56.78 | 257,320 | +0.23(+0.41%) |
Aug 22, 2022 | 56.21 | 57.06 | 55.51 | 56.55 | 334,405 | -1.28(-2.21%) |
Aug 19, 2022 | 57.42 | 57.90 | 56.40 | 57.83 | 427,984 | -0.37(-0.64%) |
Aug 18, 2022 | 56.36 | 58.43 | 56.10 | 58.20 | 436,351 | +2.42(+4.34%) |
Aug 17, 2022 | 56.02 | 56.45 | 55.00 | 55.78 | 520,733 | -1.11(-1.95%) |
Aug 16, 2022 | 56.64 | 57.73 | 55.94 | 56.89 | 452,599 | -0.01(-0.02%) |
Aug 15, 2022 | 56.29 | 57.27 | 55.58 | 56.90 | 750,432 | +0.13(+0.23%) |
Aug 12, 2022 | 56.53 | 57.57 | 56.15 | 56.77 | 754,403 | +0.59(+1.05%) |
Aug 11, 2022 | 58.45 | 59.22 | 56.16 | 56.18 | 799,020 | -2.35(-4.02%) |
Aug 10, 2022 | 58.70 | 59.06 | 57.56 | 58.53 | 574,194 | +1.26(+2.20%) |
Aug 09, 2022 | 57.21 | 57.84 | 56.55 | 57.27 | 413,451 | -0.20(-0.35%) |
Aug 08, 2022 | 58.90 | 59.32 | 56.17 | 57.47 | 667,611 | -1.69(-2.86%) |
Aug 05, 2022 | 57.77 | 59.28 | 57.48 | 59.16 | 384,631 | +0.35(+0.60%) |
Aug 04, 2022 | 58.01 | 58.90 | 57.51 | 58.81 | 370,497 | +0.57(+0.98%) |
Aug 03, 2022 | 58.40 | 59.07 | 57.38 | 58.24 | 487,044 | +0.24(+0.41%) |
Aug 02, 2022 | 57.45 | 58.45 | 56.62 | 58.00 | 491,516 | +0.25(+0.43%) |