Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 48.46 | 49.14 | 47.55 | 48.68 | 1,081,435 | -0.02(-0.04%) |
Oct 28, 2022 | 48.99 | 49.14 | 47.11 | 48.70 | 1,259,355 | -0.29(-0.59%) |
Oct 27, 2022 | 48.61 | 50.55 | 47.87 | 48.99 | 1,600,319 | -0.03(-0.06%) |
Oct 26, 2022 | 49.09 | 51.11 | 48.61 | 49.02 | 856,971 | -1.26(-2.51%) |
Oct 25, 2022 | 48.85 | 50.86 | 48.55 | 50.28 | 994,273 | +2.03(+4.21%) |
Oct 24, 2022 | 48.30 | 48.35 | 45.61 | 48.25 | 1,185,035 | -0.16(-0.33%) |
Oct 21, 2022 | 48.35 | 48.53 | 46.44 | 48.41 | 1,187,568 | +0.19(+0.39%) |
Oct 20, 2022 | 48.77 | 49.92 | 47.72 | 48.22 | 902,633 | -0.15(-0.31%) |
Oct 19, 2022 | 49.89 | 49.89 | 47.90 | 48.37 | 939,536 | -2.13(-4.22%) |
Oct 18, 2022 | 51.45 | 51.89 | 50.12 | 50.50 | 1,095,815 | +0.92(+1.86%) |
Oct 17, 2022 | 48.98 | 50.09 | 48.30 | 49.58 | 1,382,118 | +2.18(+4.60%) |
Oct 14, 2022 | 47.49 | 47.89 | 46.06 | 47.40 | 1,435,874 | +0.82(+1.76%) |
Oct 13, 2022 | 45.07 | 47.08 | 43.90 | 46.58 | 1,939,317 | +0.27(+0.58%) |
Oct 12, 2022 | 49.90 | 50.08 | 46.12 | 46.31 | 2,215,404 | -3.52(-7.06%) |
Oct 11, 2022 | 55.17 | 55.56 | 49.62 | 49.83 | 1,287,373 | -5.80(-10.43%) |
Oct 10, 2022 | 56.11 | 57.12 | 55.36 | 55.63 | 654,685 | -0.14(-0.25%) |
Oct 07, 2022 | 56.52 | 56.95 | 55.65 | 55.77 | 724,346 | -1.84(-3.19%) |
Oct 06, 2022 | 56.20 | 57.62 | 55.48 | 57.61 | 773,410 | +1.54(+2.75%) |
Oct 05, 2022 | 55.46 | 56.37 | 54.30 | 56.07 | 776,508 | -0.69(-1.22%) |
Oct 04, 2022 | 55.39 | 56.99 | 54.99 | 56.76 | 1,724,029 | +2.56(+4.72%) |
Oct 03, 2022 | 55.57 | 56.00 | 53.07 | 54.20 | 2,133,345 | -1.18(-2.13%) |
Sep 30, 2022 | 56.34 | 56.88 | 55.33 | 55.38 | 921,302 | -1.09(-1.93%) |
Sep 29, 2022 | 55.16 | 56.58 | 54.51 | 56.47 | 693,430 | +0.00(+0.00%) |
Sep 28, 2022 | 53.42 | 56.48 | 53.18 | 56.47 | 684,356 | +3.48(+6.57%) |
Sep 27, 2022 | 53.56 | 54.69 | 52.28 | 52.99 | 898,504 | +0.17(+0.32%) |
Sep 26, 2022 | 54.11 | 55.60 | 52.62 | 52.82 | 849,943 | -1.65(-3.03%) |
Sep 23, 2022 | 54.99 | 55.05 | 52.68 | 54.47 | 784,241 | -1.06(-1.91%) |
Sep 22, 2022 | 57.91 | 58.16 | 54.45 | 55.53 | 979,600 | -2.49(-4.29%) |
Sep 21, 2022 | 61.00 | 61.44 | 57.92 | 58.02 | 927,222 | -2.57(-4.24%) |
Sep 20, 2022 | 60.04 | 61.66 | 59.77 | 60.59 | 881,759 | -0.17(-0.28%) |
Sep 19, 2022 | 60.00 | 60.85 | 59.45 | 60.76 | 773,861 | +0.21(+0.35%) |
Sep 16, 2022 | 61.75 | 61.75 | 60.15 | 60.55 | 1,398,006 | -2.01(-3.21%) |
Sep 15, 2022 | 63.38 | 64.71 | 62.28 | 62.56 | 1,076,640 | -1.21(-1.90%) |
Sep 14, 2022 | 64.94 | 64.96 | 62.90 | 63.77 | 1,146,674 | -1.17(-1.80%) |
Sep 13, 2022 | 66.82 | 67.03 | 64.86 | 64.94 | 584,492 | -4.83(-6.92%) |
Sep 12, 2022 | 69.81 | 70.78 | 69.09 | 69.77 | 739,291 | +0.76(+1.10%) |
Sep 09, 2022 | 65.19 | 69.04 | 65.05 | 69.01 | 1,029,345 | +4.57(+7.09%) |
Sep 08, 2022 | 62.81 | 64.65 | 62.26 | 64.44 | 1,284,408 | +0.64(+1.00%) |
Sep 07, 2022 | 62.00 | 64.23 | 61.83 | 63.80 | 1,494,207 | +1.74(+2.80%) |
Sep 06, 2022 | 63.71 | 64.25 | 61.43 | 62.06 | 584,766 | -1.61(-2.53%) |
Sep 02, 2022 | 64.84 | 65.88 | 63.34 | 63.67 | 502,324 | -0.59(-0.92%) |
Sep 01, 2022 | 63.47 | 64.43 | 62.16 | 64.26 | 545,166 | -0.01(-0.02%) |
Aug 31, 2022 | 65.04 | 66.20 | 63.66 | 64.27 | 567,521 | +0.40(+0.63%) |
Aug 30, 2022 | 65.58 | 66.04 | 63.17 | 63.87 | 533,171 | -0.69(-1.07%) |
Aug 29, 2022 | 63.90 | 65.46 | 63.66 | 64.56 | 678,063 | -0.34(-0.52%) |
Aug 26, 2022 | 67.94 | 68.17 | 64.52 | 64.90 | 507,300 | -2.95(-4.35%) |
Aug 25, 2022 | 67.25 | 68.13 | 66.54 | 67.85 | 695,696 | +0.92(+1.37%) |
Aug 24, 2022 | 65.00 | 67.42 | 64.69 | 66.93 | 619,126 | +1.86(+2.86%) |
Aug 23, 2022 | 65.30 | 66.26 | 65.00 | 65.07 | 727,300 | -0.49(-0.75%) |
Aug 22, 2022 | 68.32 | 68.40 | 65.49 | 65.56 | 842,225 | -3.76(-5.42%) |
Aug 19, 2022 | 71.53 | 72.06 | 69.32 | 69.32 | 454,802 | -3.68(-5.04%) |
Aug 18, 2022 | 74.34 | 74.34 | 72.08 | 73.00 | 605,637 | -1.14(-1.54%) |
Aug 17, 2022 | 77.30 | 77.57 | 74.11 | 74.14 | 533,115 | -4.32(-5.51%) |
Aug 16, 2022 | 76.50 | 78.71 | 76.17 | 78.46 | 629,568 | +1.49(+1.94%) |
Aug 15, 2022 | 75.82 | 77.08 | 75.33 | 76.97 | 486,186 | +0.80(+1.05%) |
Aug 12, 2022 | 75.94 | 76.47 | 74.47 | 76.17 | 468,195 | +1.04(+1.38%) |
Aug 11, 2022 | 74.25 | 79.57 | 74.23 | 75.13 | 681,233 | +1.52(+2.06%) |
Aug 10, 2022 | 76.07 | 77.58 | 73.04 | 73.61 | 1,088,715 | -4.43(-5.68%) |
Aug 09, 2022 | 76.91 | 78.61 | 76.07 | 78.04 | 544,827 | -0.14(-0.18%) |
Aug 08, 2022 | 77.69 | 79.71 | 77.33 | 78.18 | 603,427 | +0.84(+1.09%) |
Aug 05, 2022 | 74.04 | 77.52 | 73.69 | 77.34 | 512,454 | +1.42(+1.87%) |
Aug 04, 2022 | 74.85 | 75.99 | 74.16 | 75.92 | 512,876 | +1.29(+1.73%) |
Aug 03, 2022 | 73.74 | 75.92 | 73.74 | 74.63 | 388,526 | +1.20(+1.63%) |
Aug 02, 2022 | 70.29 | 73.89 | 70.28 | 73.43 | 622,414 | +2.95(+4.19%) |