Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 47.96 | 49.93 | 47.56 | 48.46 | 775,567 | -0.59(-1.20%) |
Oct 28, 2022 | 49.30 | 49.91 | 47.36 | 49.05 | 1,078,976 | -0.73(-1.47%) |
Oct 27, 2022 | 48.46 | 51.59 | 48.06 | 49.78 | 1,277,491 | +2.04(+4.27%) |
Oct 26, 2022 | 48.58 | 51.43 | 47.58 | 47.74 | 1,407,966 | -3.39(-6.63%) |
Oct 25, 2022 | 49.65 | 52.39 | 49.58 | 51.13 | 1,493,467 | +2.26(+4.62%) |
Oct 24, 2022 | 48.00 | 49.53 | 45.98 | 48.87 | 1,063,673 | +0.87(+1.81%) |
Oct 21, 2022 | 46.01 | 48.31 | 43.05 | 48.00 | 1,779,146 | +1.13(+2.41%) |
Oct 20, 2022 | 45.58 | 49.60 | 45.58 | 46.87 | 1,208,234 | +1.39(+3.06%) |
Oct 19, 2022 | 46.83 | 47.63 | 44.54 | 45.48 | 1,281,804 | -2.78(-5.76%) |
Oct 18, 2022 | 47.42 | 48.82 | 46.91 | 48.26 | 1,556,052 | +3.24(+7.20%) |
Oct 17, 2022 | 44.00 | 46.21 | 43.46 | 45.02 | 1,222,460 | +3.09(+7.37%) |
Oct 14, 2022 | 49.09 | 49.76 | 41.74 | 41.93 | 2,755,293 | -5.67(-11.91%) |
Oct 13, 2022 | 45.00 | 49.04 | 41.67 | 47.60 | 2,238,108 | +0.08(+0.17%) |
Oct 12, 2022 | 48.19 | 48.80 | 46.12 | 47.52 | 1,101,580 | -0.95(-1.96%) |
Oct 11, 2022 | 49.47 | 49.96 | 47.34 | 48.47 | 1,076,501 | -1.09(-2.20%) |
Oct 10, 2022 | 53.06 | 53.23 | 48.59 | 49.56 | 1,129,071 | -3.58(-6.74%) |
Oct 07, 2022 | 55.10 | 55.98 | 51.76 | 53.14 | 910,285 | -3.62(-6.38%) |
Oct 06, 2022 | 53.46 | 57.09 | 53.46 | 56.76 | 1,585,467 | +2.40(+4.42%) |
Oct 05, 2022 | 52.81 | 54.75 | 51.74 | 54.36 | 790,821 | -0.10(-0.18%) |
Oct 04, 2022 | 53.61 | 54.64 | 52.62 | 54.46 | 1,662,950 | +3.24(+6.33%) |
Oct 03, 2022 | 51.41 | 52.99 | 50.37 | 51.22 | 1,453,585 | +0.00(+0.00%) |
Sep 30, 2022 | 52.30 | 54.80 | 51.17 | 51.22 | 1,240,505 | -1.31(-2.49%) |
Sep 29, 2022 | 51.32 | 52.89 | 50.73 | 52.53 | 1,334,856 | -0.35(-0.66%) |
Sep 28, 2022 | 50.33 | 53.30 | 49.95 | 52.88 | 1,817,846 | +2.38(+4.71%) |
Sep 27, 2022 | 49.03 | 51.17 | 48.63 | 50.50 | 1,882,840 | +3.18(+6.72%) |
Sep 26, 2022 | 47.41 | 48.96 | 47.08 | 47.32 | 1,339,455 | -0.58(-1.21%) |
Sep 23, 2022 | 49.60 | 51.15 | 46.78 | 47.90 | 2,746,757 | -2.93(-5.76%) |
Sep 22, 2022 | 55.50 | 55.60 | 49.95 | 50.83 | 2,301,783 | -4.38(-7.93%) |
Sep 21, 2022 | 54.53 | 57.35 | 53.67 | 55.21 | 2,384,880 | +1.07(+1.98%) |
Sep 20, 2022 | 54.08 | 55.08 | 53.31 | 54.14 | 1,479,793 | -1.15(-2.08%) |
Sep 19, 2022 | 56.11 | 57.00 | 53.68 | 55.29 | 1,711,015 | -2.09(-3.64%) |
Sep 16, 2022 | 58.33 | 58.64 | 55.39 | 57.38 | 4,209,013 | -2.83(-4.70%) |
Sep 15, 2022 | 59.01 | 61.83 | 58.07 | 60.21 | 3,359,680 | -1.00(-1.63%) |
Sep 14, 2022 | 57.90 | 62.12 | 56.72 | 61.21 | 2,047,698 | +2.98(+5.12%) |
Sep 13, 2022 | 58.46 | 61.28 | 57.96 | 58.23 | 2,578,320 | -3.48(-5.64%) |
Sep 12, 2022 | 57.76 | 61.99 | 57.51 | 61.71 | 1,718,624 | +3.73(+6.43%) |
Sep 09, 2022 | 55.96 | 58.22 | 55.95 | 57.98 | 1,651,947 | +2.70(+4.88%) |
Sep 08, 2022 | 53.91 | 57.59 | 52.28 | 55.28 | 2,422,931 | +1.12(+2.07%) |
Sep 07, 2022 | 47.96 | 54.36 | 46.70 | 54.16 | 4,360,726 | +6.76(+14.26%) |
Sep 06, 2022 | 48.93 | 49.69 | 46.39 | 47.40 | 3,424,507 | -0.91(-1.88%) |
Sep 02, 2022 | 51.92 | 51.98 | 47.57 | 48.31 | 2,404,313 | -2.22(-4.39%) |
Sep 01, 2022 | 57.73 | 57.82 | 48.00 | 50.53 | 4,323,160 | -9.34(-15.60%) |
Aug 31, 2022 | 64.48 | 64.49 | 59.60 | 59.87 | 1,386,414 | -2.46(-3.95%) |
Aug 30, 2022 | 63.27 | 63.57 | 60.63 | 62.33 | 1,382,409 | -0.42(-0.67%) |
Aug 29, 2022 | 62.48 | 64.80 | 62.48 | 62.75 | 1,046,006 | -1.68(-2.61%) |
Aug 26, 2022 | 65.08 | 65.81 | 62.60 | 64.43 | 1,010,654 | -1.07(-1.63%) |
Aug 25, 2022 | 64.58 | 66.23 | 63.87 | 65.50 | 949,105 | +1.94(+3.05%) |
Aug 24, 2022 | 61.86 | 65.30 | 60.98 | 63.56 | 1,099,193 | +1.50(+2.42%) |
Aug 23, 2022 | 59.75 | 62.55 | 59.07 | 62.06 | 1,414,857 | +2.75(+4.64%) |
Aug 22, 2022 | 59.51 | 60.17 | 57.53 | 59.31 | 1,277,820 | -1.76(-2.88%) |
Aug 19, 2022 | 62.61 | 62.69 | 60.17 | 61.07 | 1,008,184 | -3.06(-4.77%) |
Aug 18, 2022 | 65.00 | 65.37 | 62.54 | 64.13 | 842,464 | -0.99(-1.52%) |
Aug 17, 2022 | 65.62 | 67.17 | 63.74 | 65.12 | 1,693,993 | -2.47(-3.65%) |
Aug 16, 2022 | 68.62 | 68.62 | 65.77 | 67.59 | 2,660,331 | -2.35(-3.36%) |
Aug 15, 2022 | 69.04 | 70.45 | 68.18 | 69.94 | 807,419 | +0.78(+1.13%) |
Aug 12, 2022 | 69.20 | 69.54 | 67.46 | 69.16 | 720,728 | +0.52(+0.76%) |
Aug 11, 2022 | 69.98 | 70.96 | 67.21 | 68.64 | 2,485,414 | +0.31(+0.45%) |
Aug 10, 2022 | 68.01 | 69.87 | 67.38 | 68.33 | 1,350,170 | +2.86(+4.37%) |
Aug 09, 2022 | 65.10 | 66.24 | 62.82 | 65.47 | 2,077,526 | -1.15(-1.73%) |
Aug 08, 2022 | 66.06 | 69.18 | 65.84 | 66.62 | 2,246,432 | +0.79(+1.20%) |
Aug 05, 2022 | 61.48 | 66.52 | 61.01 | 65.83 | 1,743,985 | +2.50(+3.95%) |
Aug 04, 2022 | 63.09 | 64.31 | 60.94 | 63.33 | 1,327,759 | +0.61(+0.97%) |
Aug 03, 2022 | 61.31 | 63.49 | 60.15 | 62.72 | 1,529,641 | +2.38(+3.94%) |
Aug 02, 2022 | 57.48 | 61.49 | 57.11 | 60.34 | 1,673,460 | +2.04(+3.50%) |