Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 56.71 | 56.94 | 54.88 | 56.70 | 1,357,801 | -0.55(-0.96%) |
Oct 28, 2022 | 54.88 | 57.96 | 54.88 | 57.25 | 1,662,237 | +1.58(+2.84%) |
Oct 27, 2022 | 57.17 | 57.88 | 55.45 | 55.67 | 1,264,212 | -1.47(-2.57%) |
Oct 26, 2022 | 57.45 | 58.86 | 55.65 | 57.14 | 1,615,355 | -1.28(-2.19%) |
Oct 25, 2022 | 58.56 | 61.14 | 58.39 | 58.42 | 2,064,434 | -0.34(-0.58%) |
Oct 24, 2022 | 55.25 | 59.56 | 55.25 | 58.76 | 3,119,635 | +3.48(+6.30%) |
Oct 21, 2022 | 52.74 | 55.46 | 52.28 | 55.28 | 1,267,984 | +2.00(+3.75%) |
Oct 20, 2022 | 53.08 | 54.97 | 52.55 | 53.28 | 1,212,967 | +0.64(+1.22%) |
Oct 19, 2022 | 51.81 | 53.46 | 51.63 | 52.64 | 1,090,791 | +0.26(+0.50%) |
Oct 18, 2022 | 51.59 | 52.89 | 50.69 | 52.38 | 1,666,135 | +2.67(+5.37%) |
Oct 17, 2022 | 49.18 | 49.96 | 48.50 | 49.71 | 1,356,535 | +1.67(+3.48%) |
Oct 14, 2022 | 51.00 | 51.37 | 47.88 | 48.04 | 1,680,181 | -2.45(-4.85%) |
Oct 13, 2022 | 47.44 | 51.01 | 46.52 | 50.49 | 2,397,614 | +0.57(+1.14%) |
Oct 12, 2022 | 50.09 | 50.38 | 49.06 | 49.92 | 930,129 | -0.10(-0.20%) |
Oct 11, 2022 | 48.05 | 50.72 | 47.47 | 50.02 | 2,034,861 | +0.74(+1.50%) |
Oct 10, 2022 | 50.60 | 50.79 | 49.15 | 49.28 | 1,092,363 | -1.46(-2.88%) |
Oct 07, 2022 | 51.00 | 52.56 | 50.18 | 50.74 | 1,273,468 | -2.79(-5.21%) |
Oct 06, 2022 | 52.94 | 54.51 | 52.66 | 53.53 | 1,554,882 | +0.51(+0.96%) |
Oct 05, 2022 | 50.82 | 53.11 | 49.86 | 53.02 | 1,148,250 | +0.95(+1.82%) |
Oct 04, 2022 | 51.24 | 52.74 | 51.22 | 52.07 | 1,265,928 | +2.24(+4.50%) |
Oct 03, 2022 | 48.88 | 49.83 | 47.44 | 49.83 | 2,024,153 | +1.48(+3.06%) |
Sep 30, 2022 | 49.71 | 50.89 | 48.28 | 48.35 | 1,494,395 | -1.78(-3.55%) |
Sep 29, 2022 | 51.24 | 51.50 | 48.95 | 50.13 | 1,805,829 | -2.32(-4.42%) |
Sep 28, 2022 | 52.08 | 52.71 | 51.48 | 52.45 | 1,468,206 | -0.43(-0.81%) |
Sep 27, 2022 | 53.48 | 54.18 | 52.34 | 52.88 | 1,160,907 | +0.08(+0.15%) |
Sep 26, 2022 | 52.92 | 54.21 | 52.37 | 52.80 | 882,405 | -0.45(-0.85%) |
Sep 23, 2022 | 53.89 | 54.48 | 51.45 | 53.25 | 1,873,081 | -1.61(-2.93%) |
Sep 22, 2022 | 55.70 | 56.34 | 53.66 | 54.86 | 1,818,822 | -1.43(-2.54%) |
Sep 21, 2022 | 57.21 | 59.09 | 56.26 | 56.29 | 1,350,538 | -0.53(-0.93%) |
Sep 20, 2022 | 57.12 | 57.98 | 56.50 | 56.82 | 752,569 | -1.09(-1.88%) |
Sep 19, 2022 | 56.26 | 58.53 | 56.10 | 57.91 | 1,433,485 | +0.30(+0.52%) |
Sep 16, 2022 | 58.39 | 58.70 | 56.53 | 57.61 | 4,092,831 | -0.88(-1.50%) |
Sep 15, 2022 | 58.21 | 59.25 | 57.36 | 58.49 | 983,122 | +0.17(+0.29%) |
Sep 14, 2022 | 57.14 | 58.88 | 56.75 | 58.32 | 1,298,580 | +1.44(+2.53%) |
Sep 13, 2022 | 58.25 | 59.37 | 56.62 | 56.88 | 1,781,099 | -3.46(-5.73%) |
Sep 12, 2022 | 59.92 | 61.69 | 59.26 | 60.34 | 1,695,070 | +0.16(+0.27%) |
Sep 09, 2022 | 60.63 | 62.19 | 59.87 | 60.18 | 1,752,647 | -0.04(-0.07%) |
Sep 08, 2022 | 59.39 | 62.18 | 58.52 | 60.22 | 2,557,840 | +0.45(+0.75%) |
Sep 07, 2022 | 58.40 | 60.58 | 58.02 | 59.77 | 1,751,597 | +0.87(+1.48%) |
Sep 06, 2022 | 58.16 | 59.98 | 57.00 | 58.90 | 3,869,138 | +1.02(+1.76%) |
Sep 02, 2022 | 58.10 | 58.80 | 56.36 | 57.88 | 1,312,040 | +0.45(+0.78%) |
Sep 01, 2022 | 59.17 | 59.17 | 55.80 | 57.43 | 2,404,121 | -2.39(-4.00%) |
Aug 31, 2022 | 60.99 | 62.34 | 58.90 | 59.82 | 1,856,572 | -1.29(-2.11%) |
Aug 30, 2022 | 59.51 | 61.66 | 58.81 | 61.11 | 2,186,410 | +2.07(+3.51%) |
Aug 29, 2022 | 59.65 | 61.33 | 58.91 | 59.04 | 1,098,942 | -1.61(-2.65%) |
Aug 26, 2022 | 63.69 | 64.30 | 60.17 | 60.65 | 2,303,520 | -3.85(-5.97%) |
Aug 25, 2022 | 60.64 | 64.74 | 60.64 | 64.50 | 2,799,884 | +4.10(+6.79%) |
Aug 24, 2022 | 59.54 | 61.34 | 59.41 | 60.40 | 815,934 | +0.54(+0.90%) |
Aug 23, 2022 | 59.00 | 61.59 | 59.00 | 59.86 | 987,842 | +0.82(+1.39%) |
Aug 22, 2022 | 59.36 | 60.49 | 58.59 | 59.04 | 1,455,544 | -2.16(-3.53%) |
Aug 19, 2022 | 61.98 | 62.98 | 60.55 | 61.20 | 1,731,564 | -2.95(-4.60%) |
Aug 18, 2022 | 61.34 | 64.50 | 61.16 | 64.15 | 2,079,269 | +2.68(+4.36%) |
Aug 17, 2022 | 62.07 | 63.40 | 60.83 | 61.47 | 1,719,986 | -2.49(-3.89%) |
Aug 16, 2022 | 62.24 | 64.69 | 61.60 | 63.96 | 1,693,030 | +0.73(+1.15%) |
Aug 15, 2022 | 63.50 | 64.94 | 62.18 | 63.23 | 2,104,990 | -1.72(-2.65%) |
Aug 12, 2022 | 58.42 | 65.96 | 58.35 | 64.95 | 7,078,519 | +6.90(+11.89%) |
Aug 11, 2022 | 57.70 | 60.49 | 57.34 | 58.05 | 2,438,874 | +0.35(+0.61%) |
Aug 10, 2022 | 57.20 | 58.97 | 56.81 | 57.70 | 3,277,197 | +2.03(+3.65%) |
Aug 09, 2022 | 61.90 | 62.08 | 54.35 | 55.67 | 4,047,507 | -3.52(-5.95%) |
Aug 08, 2022 | 53.43 | 59.58 | 53.30 | 59.19 | 5,421,104 | +6.10(+11.49%) |
Aug 05, 2022 | 52.93 | 53.60 | 51.84 | 53.09 | 1,601,243 | -0.54(-1.01%) |
Aug 04, 2022 | 53.40 | 53.75 | 51.58 | 53.63 | 2,530,707 | -0.46(-0.85%) |
Aug 03, 2022 | 52.62 | 54.54 | 52.20 | 54.09 | 1,638,039 | +1.34(+2.54%) |
Aug 02, 2022 | 53.56 | 54.63 | 52.08 | 52.75 | 2,537,963 | -1.79(-3.28%) |