Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 72.37 | 74.65 | 66.14 | 66.25 | 10,637,683 | -5.82(-8.08%) |
Oct 28, 2022 | 72.00 | 73.72 | 69.35 | 72.07 | 7,372,126 | -0.40(-0.55%) |
Oct 27, 2022 | 74.51 | 75.65 | 71.51 | 72.47 | 5,964,332 | -1.34(-1.82%) |
Oct 26, 2022 | 75.28 | 78.29 | 73.10 | 73.81 | 14,128,674 | -1.24(-1.65%) |
Oct 25, 2022 | 67.01 | 75.40 | 66.96 | 75.05 | 14,424,618 | +8.66(+13.04%) |
Oct 24, 2022 | 67.40 | 68.15 | 63.68 | 66.39 | 8,109,537 | +0.01(+0.02%) |
Oct 21, 2022 | 63.40 | 66.63 | 61.70 | 66.38 | 9,156,383 | +2.79(+4.39%) |
Oct 20, 2022 | 63.14 | 67.43 | 62.70 | 63.59 | 8,934,494 | +0.40(+0.63%) |
Oct 19, 2022 | 64.82 | 66.89 | 62.55 | 63.19 | 8,587,145 | -3.02(-4.56%) |
Oct 18, 2022 | 72.90 | 73.90 | 65.33 | 66.21 | 13,864,612 | -2.96(-4.28%) |
Oct 17, 2022 | 66.48 | 70.95 | 66.34 | 69.17 | 11,248,446 | +5.58(+8.77%) |
Oct 14, 2022 | 71.85 | 73.79 | 63.38 | 63.59 | 13,711,689 | -5.67(-8.19%) |
Oct 13, 2022 | 63.66 | 69.63 | 61.06 | 69.26 | 18,337,106 | -0.69(-0.99%) |
Oct 12, 2022 | 69.74 | 71.85 | 67.82 | 69.95 | 8,986,421 | -0.21(-0.30%) |
Oct 11, 2022 | 67.61 | 72.69 | 65.03 | 70.16 | 17,698,032 | +3.12(+4.65%) |
Oct 10, 2022 | 67.58 | 69.26 | 65.43 | 67.04 | 7,701,983 | +0.04(+0.06%) |
Oct 07, 2022 | 70.85 | 71.10 | 65.50 | 67.00 | 11,427,965 | -6.91(-9.35%) |
Oct 06, 2022 | 73.07 | 76.28 | 71.34 | 73.91 | 11,088,274 | +0.94(+1.29%) |
Oct 05, 2022 | 71.80 | 73.48 | 69.28 | 72.97 | 9,208,448 | -1.53(-2.05%) |
Oct 04, 2022 | 69.09 | 74.63 | 69.08 | 74.50 | 11,866,109 | +8.55(+12.96%) |
Oct 03, 2022 | 64.95 | 67.86 | 61.92 | 65.95 | 10,928,535 | +1.46(+2.26%) |
Sep 30, 2022 | 61.25 | 67.59 | 61.07 | 64.49 | 10,210,276 | +2.55(+4.12%) |
Sep 29, 2022 | 64.62 | 65.03 | 60.26 | 61.94 | 11,500,639 | -5.37(-7.98%) |
Sep 28, 2022 | 62.80 | 67.74 | 62.76 | 67.31 | 8,472,820 | +4.26(+6.76%) |
Sep 27, 2022 | 65.29 | 67.55 | 61.88 | 63.05 | 11,847,683 | +0.77(+1.24%) |
Sep 26, 2022 | 62.98 | 66.33 | 62.18 | 62.28 | 9,552,137 | +0.40(+0.65%) |
Sep 23, 2022 | 61.56 | 63.15 | 59.43 | 61.88 | 10,932,936 | -1.06(-1.68%) |
Sep 22, 2022 | 67.40 | 68.98 | 62.31 | 62.94 | 11,138,750 | -4.70(-6.95%) |
Sep 21, 2022 | 68.90 | 72.24 | 67.43 | 67.64 | 12,326,758 | -0.30(-0.44%) |
Sep 20, 2022 | 68.09 | 69.80 | 66.17 | 67.94 | 7,967,845 | -1.99(-2.85%) |
Sep 19, 2022 | 71.88 | 72.54 | 67.00 | 69.93 | 13,111,394 | -4.07(-5.50%) |
Sep 16, 2022 | 75.15 | 76.37 | 73.60 | 74.00 | 17,088,984 | -3.23(-4.18%) |
Sep 15, 2022 | 77.63 | 82.00 | 76.62 | 77.23 | 10,942,126 | -1.47(-1.87%) |
Sep 14, 2022 | 75.30 | 79.20 | 74.11 | 78.70 | 10,817,414 | +3.45(+4.58%) |
Sep 13, 2022 | 75.34 | 78.09 | 74.35 | 75.25 | 11,221,215 | -7.30(-8.84%) |
Sep 12, 2022 | 82.60 | 84.58 | 80.60 | 82.55 | 12,543,576 | +1.68(+2.08%) |
Sep 09, 2022 | 78.20 | 81.04 | 75.15 | 80.87 | 15,393,470 | +7.79(+10.66%) |
Sep 08, 2022 | 66.36 | 73.33 | 65.50 | 73.08 | 9,230,947 | +4.83(+7.08%) |
Sep 07, 2022 | 62.00 | 68.77 | 61.83 | 68.25 | 8,404,408 | +5.47(+8.71%) |
Sep 06, 2022 | 65.56 | 66.88 | 62.60 | 62.78 | 7,471,754 | -2.48(-3.80%) |
Sep 02, 2022 | 67.71 | 68.14 | 63.82 | 65.26 | 6,392,851 | -0.27(-0.41%) |
Sep 01, 2022 | 65.55 | 65.99 | 61.91 | 65.53 | 8,041,562 | -1.27(-1.90%) |
Aug 31, 2022 | 68.70 | 70.38 | 66.66 | 66.80 | 6,695,089 | -0.23(-0.34%) |
Aug 30, 2022 | 67.96 | 69.45 | 64.63 | 67.03 | 8,292,015 | +0.69(+1.04%) |
Aug 29, 2022 | 65.51 | 69.40 | 65.46 | 66.34 | 7,933,992 | -0.40(-0.60%) |
Aug 26, 2022 | 71.71 | 71.80 | 65.34 | 66.74 | 9,797,325 | -4.63(-6.49%) |
Aug 25, 2022 | 71.84 | 72.45 | 68.52 | 71.37 | 8,551,851 | -0.11(-0.15%) |
Aug 24, 2022 | 71.88 | 74.32 | 70.71 | 71.48 | 6,664,674 | +0.30(+0.42%) |
Aug 23, 2022 | 71.95 | 76.41 | 70.60 | 71.18 | 9,575,714 | -0.29(-0.41%) |
Aug 22, 2022 | 70.91 | 74.94 | 70.29 | 71.47 | 9,071,790 | -2.59(-3.50%) |
Aug 19, 2022 | 76.00 | 78.25 | 74.01 | 74.06 | 13,727,963 | -9.41(-11.27%) |
Aug 18, 2022 | 86.33 | 86.36 | 81.42 | 83.47 | 7,912,470 | -1.97(-2.31%) |
Aug 17, 2022 | 87.50 | 88.64 | 84.77 | 85.44 | 10,688,015 | -4.95(-5.48%) |
Aug 16, 2022 | 90.55 | 95.50 | 84.24 | 90.39 | 17,044,120 | -1.58(-1.72%) |
Aug 15, 2022 | 89.11 | 93.68 | 88.59 | 91.97 | 10,993,336 | +1.48(+1.64%) |
Aug 12, 2022 | 85.23 | 92.48 | 83.29 | 90.49 | 13,755,267 | +6.49(+7.73%) |
Aug 11, 2022 | 97.25 | 98.70 | 82.31 | 84.00 | 23,231,298 | -10.14(-10.77%) |
Aug 10, 2022 | 89.98 | 95.00 | 88.00 | 94.14 | 23,806,932 | +6.46(+7.37%) |
Aug 09, 2022 | 93.89 | 93.89 | 85.60 | 87.68 | 17,338,632 | -10.34(-10.55%) |
Aug 08, 2022 | 97.84 | 103.55 | 93.81 | 98.02 | 18,876,304 | +4.97(+5.34%) |
Aug 05, 2022 | 86.58 | 98.87 | 86.52 | 93.05 | 24,866,716 | +4.15(+4.67%) |
Aug 04, 2022 | 106.10 | 116.30 | 86.78 | 88.90 | 54,313,752 | +8.09(+10.01%) |
Aug 03, 2022 | 69.05 | 82.25 | 67.61 | 80.81 | 24,771,128 | +13.58(+20.20%) |
Aug 02, 2022 | 60.91 | 69.59 | 60.80 | 67.23 | 12,135,533 | +4.53(+7.22%) |