Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 53.98 | 54.85 | 52.46 | 52.78 | 583,703 | -1.25(-2.31%) |
Oct 28, 2022 | 51.75 | 54.39 | 50.78 | 54.03 | 963,522 | +1.87(+3.59%) |
Oct 27, 2022 | 53.44 | 53.71 | 51.58 | 52.16 | 630,612 | -0.40(-0.76%) |
Oct 26, 2022 | 50.76 | 54.90 | 50.76 | 52.56 | 752,803 | +1.34(+2.62%) |
Oct 25, 2022 | 49.36 | 52.15 | 49.36 | 51.22 | 910,329 | +2.55(+5.24%) |
Oct 24, 2022 | 50.07 | 50.07 | 46.57 | 48.67 | 860,697 | -1.55(-3.09%) |
Oct 21, 2022 | 49.45 | 51.22 | 48.62 | 50.22 | 1,307,111 | +0.83(+1.68%) |
Oct 20, 2022 | 52.40 | 53.75 | 48.82 | 49.39 | 1,068,629 | -3.31(-6.28%) |
Oct 19, 2022 | 53.93 | 55.41 | 52.06 | 52.70 | 1,021,397 | -2.41(-4.37%) |
Oct 18, 2022 | 56.42 | 57.78 | 53.78 | 55.11 | 1,081,608 | +0.54(+0.99%) |
Oct 17, 2022 | 54.22 | 55.39 | 53.25 | 54.57 | 733,145 | +2.20(+4.20%) |
Oct 14, 2022 | 56.15 | 57.42 | 52.22 | 52.37 | 601,572 | -2.74(-4.97%) |
Oct 13, 2022 | 52.02 | 55.96 | 51.51 | 55.11 | 758,321 | +0.25(+0.46%) |
Oct 12, 2022 | 53.33 | 55.52 | 52.28 | 54.86 | 708,796 | +1.38(+2.58%) |
Oct 11, 2022 | 54.80 | 55.57 | 51.85 | 53.48 | 868,866 | -0.83(-1.53%) |
Oct 10, 2022 | 55.81 | 55.81 | 53.76 | 54.31 | 764,933 | -1.71(-3.05%) |
Oct 07, 2022 | 61.14 | 61.17 | 55.41 | 56.02 | 928,528 | -6.67(-10.64%) |
Oct 06, 2022 | 60.99 | 63.12 | 59.85 | 62.69 | 1,301,893 | +1.77(+2.91%) |
Oct 05, 2022 | 59.99 | 61.65 | 58.50 | 60.92 | 1,293,979 | +0.04(+0.07%) |
Oct 04, 2022 | 57.71 | 60.98 | 57.62 | 60.88 | 1,550,147 | +5.05(+9.05%) |
Oct 03, 2022 | 57.06 | 57.43 | 54.43 | 55.83 | 797,672 | -0.13(-0.23%) |
Sep 30, 2022 | 55.00 | 58.14 | 54.40 | 55.96 | 829,268 | +0.67(+1.21%) |
Sep 29, 2022 | 57.53 | 57.68 | 54.19 | 55.29 | 813,121 | -3.35(-5.71%) |
Sep 28, 2022 | 56.92 | 59.29 | 56.25 | 58.64 | 1,132,928 | +2.61(+4.66%) |
Sep 27, 2022 | 56.35 | 57.71 | 54.59 | 56.03 | 884,749 | +1.83(+3.38%) |
Sep 26, 2022 | 53.98 | 57.27 | 53.64 | 54.20 | 742,775 | +0.28(+0.52%) |
Sep 23, 2022 | 56.00 | 56.70 | 52.73 | 53.92 | 1,652,562 | -3.16(-5.54%) |
Sep 22, 2022 | 58.59 | 58.93 | 56.67 | 57.08 | 1,165,415 | -2.39(-4.02%) |
Sep 21, 2022 | 64.20 | 64.24 | 59.47 | 59.47 | 1,269,600 | -3.06(-4.89%) |
Sep 20, 2022 | 62.68 | 65.12 | 62.27 | 62.53 | 738,933 | -0.94(-1.48%) |
Sep 19, 2022 | 64.61 | 65.67 | 61.23 | 63.47 | 1,176,803 | -2.24(-3.41%) |
Sep 16, 2022 | 66.00 | 66.23 | 57.40 | 65.71 | 5,690,290 | -2.87(-4.18%) |
Sep 15, 2022 | 63.46 | 69.28 | 63.22 | 68.58 | 2,004,861 | +4.70(+7.36%) |
Sep 14, 2022 | 63.43 | 65.73 | 62.46 | 63.88 | 1,239,723 | +0.73(+1.16%) |
Sep 13, 2022 | 63.70 | 63.85 | 60.15 | 63.15 | 1,800,275 | -2.05(-3.14%) |
Sep 12, 2022 | 64.32 | 65.29 | 62.40 | 65.20 | 699,113 | +0.76(+1.18%) |
Sep 09, 2022 | 63.10 | 65.57 | 62.36 | 64.44 | 1,024,134 | +3.11(+5.07%) |
Sep 08, 2022 | 56.73 | 61.44 | 56.72 | 61.33 | 820,803 | +3.72(+6.46%) |
Sep 07, 2022 | 55.21 | 58.03 | 55.21 | 57.61 | 866,655 | +2.24(+4.05%) |
Sep 06, 2022 | 56.53 | 57.20 | 54.26 | 55.37 | 853,999 | -0.64(-1.14%) |
Sep 02, 2022 | 60.51 | 61.13 | 55.48 | 56.01 | 1,081,475 | -3.96(-6.60%) |
Sep 01, 2022 | 58.05 | 60.06 | 56.52 | 59.97 | 901,868 | -0.09(-0.15%) |
Aug 31, 2022 | 61.70 | 61.70 | 59.42 | 60.06 | 746,916 | -0.18(-0.30%) |
Aug 30, 2022 | 60.28 | 60.81 | 58.58 | 60.24 | 736,806 | +1.18(+2.00%) |
Aug 29, 2022 | 57.52 | 60.45 | 56.96 | 59.06 | 630,919 | +0.31(+0.53%) |
Aug 26, 2022 | 63.29 | 63.29 | 58.54 | 58.75 | 1,094,095 | -4.75(-7.48%) |
Aug 25, 2022 | 62.57 | 63.75 | 61.42 | 63.50 | 707,816 | +1.12(+1.80%) |
Aug 24, 2022 | 60.26 | 63.97 | 58.97 | 62.38 | 1,014,695 | +1.82(+3.01%) |
Aug 23, 2022 | 54.72 | 60.81 | 53.68 | 60.56 | 1,506,333 | +6.31(+11.63%) |
Aug 22, 2022 | 55.00 | 55.75 | 53.03 | 54.25 | 894,038 | -2.05(-3.64%) |
Aug 19, 2022 | 57.63 | 58.43 | 56.21 | 56.30 | 832,929 | -3.17(-5.33%) |
Aug 18, 2022 | 59.84 | 59.96 | 57.62 | 59.47 | 883,405 | -0.09(-0.15%) |
Aug 17, 2022 | 62.55 | 62.82 | 59.05 | 59.56 | 852,188 | -4.61(-7.18%) |
Aug 16, 2022 | 68.09 | 68.38 | 63.79 | 64.17 | 996,685 | -4.25(-6.21%) |
Aug 15, 2022 | 67.90 | 69.73 | 65.72 | 68.42 | 831,914 | +0.68(+1.00%) |
Aug 12, 2022 | 66.06 | 68.82 | 64.61 | 67.74 | 813,845 | +2.14(+3.26%) |
Aug 11, 2022 | 67.22 | 69.34 | 64.52 | 65.60 | 1,607,802 | -0.94(-1.41%) |
Aug 10, 2022 | 63.54 | 66.89 | 61.34 | 66.54 | 1,072,846 | +6.13(+10.15%) |
Aug 09, 2022 | 61.80 | 62.17 | 58.35 | 60.41 | 1,070,657 | -3.08(-4.85%) |
Aug 08, 2022 | 63.97 | 64.95 | 61.83 | 63.49 | 1,143,577 | +0.17(+0.27%) |
Aug 05, 2022 | 63.18 | 65.25 | 60.92 | 63.32 | 2,012,246 | -2.11(-3.22%) |
Aug 04, 2022 | 61.90 | 65.89 | 57.63 | 65.43 | 2,911,222 | -6.27(-8.74%) |
Aug 03, 2022 | 73.00 | 76.45 | 70.31 | 71.70 | 2,837,795 | +7.64(+11.93%) |
Aug 02, 2022 | 62.18 | 65.09 | 61.89 | 64.06 | 661,265 | +1.32(+2.10%) |