Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 65.46 | 69.69 | 65.38 | 67.94 | 1,921,718 | +1.12(+1.67%) |
Oct 28, 2022 | 67.89 | 68.89 | 64.47 | 66.82 | 1,920,357 | +0.50(+0.75%) |
Oct 27, 2022 | 67.61 | 68.57 | 65.95 | 66.32 | 2,162,477 | +0.47(+0.71%) |
Oct 26, 2022 | 64.88 | 66.93 | 64.57 | 65.85 | 1,625,137 | +1.73(+2.70%) |
Oct 25, 2022 | 63.42 | 64.73 | 62.80 | 64.12 | 1,042,069 | +0.06(+0.09%) |
Oct 24, 2022 | 63.52 | 64.92 | 62.67 | 64.06 | 1,440,574 | +0.60(+0.95%) |
Oct 21, 2022 | 60.56 | 63.67 | 60.35 | 63.46 | 1,842,424 | +3.44(+5.74%) |
Oct 20, 2022 | 60.89 | 61.90 | 59.28 | 60.02 | 2,593,753 | +0.18(+0.30%) |
Oct 19, 2022 | 56.66 | 60.34 | 56.66 | 59.84 | 2,884,125 | +3.28(+5.80%) |
Oct 18, 2022 | 56.77 | 57.61 | 54.44 | 56.56 | 1,600,473 | +0.98(+1.77%) |
Oct 17, 2022 | 56.18 | 57.40 | 55.30 | 55.57 | 1,352,767 | +1.30(+2.40%) |
Oct 14, 2022 | 57.47 | 59.01 | 54.05 | 54.27 | 2,096,496 | -4.32(-7.38%) |
Oct 13, 2022 | 52.84 | 59.06 | 52.63 | 58.59 | 3,814,254 | +4.36(+8.04%) |
Oct 12, 2022 | 52.70 | 54.96 | 51.98 | 54.23 | 1,308,172 | +0.83(+1.56%) |
Oct 11, 2022 | 52.33 | 55.22 | 51.74 | 53.40 | 1,807,306 | -0.80(-1.48%) |
Oct 10, 2022 | 56.81 | 57.98 | 53.91 | 54.21 | 2,006,198 | -2.47(-4.35%) |
Oct 07, 2022 | 57.83 | 58.99 | 55.75 | 56.67 | 3,052,906 | -0.86(-1.50%) |
Oct 06, 2022 | 54.75 | 57.82 | 54.53 | 57.53 | 2,747,189 | +1.92(+3.46%) |
Oct 05, 2022 | 53.30 | 56.38 | 52.36 | 55.61 | 3,673,855 | +2.28(+4.27%) |
Oct 04, 2022 | 51.09 | 53.41 | 50.31 | 53.34 | 3,091,662 | +4.28(+8.73%) |
Oct 03, 2022 | 47.54 | 49.60 | 47.15 | 49.05 | 3,670,750 | +4.91(+11.11%) |
Sep 30, 2022 | 44.18 | 45.37 | 43.29 | 44.15 | 1,517,838 | -0.68(-1.51%) |
Sep 29, 2022 | 44.29 | 45.06 | 42.65 | 44.83 | 2,166,015 | -0.16(-0.36%) |
Sep 28, 2022 | 41.92 | 45.34 | 41.55 | 44.99 | 2,673,424 | +3.74(+9.06%) |
Sep 27, 2022 | 41.68 | 42.75 | 40.79 | 41.25 | 3,248,248 | +0.89(+2.20%) |
Sep 26, 2022 | 42.29 | 42.92 | 40.22 | 40.36 | 1,288,784 | -2.13(-5.02%) |
Sep 23, 2022 | 45.50 | 45.54 | 41.74 | 42.49 | 2,121,036 | -6.74(-13.69%) |
Sep 22, 2022 | 51.13 | 51.68 | 49.14 | 49.23 | 1,639,760 | -0.40(-0.81%) |
Sep 21, 2022 | 52.81 | 53.12 | 49.57 | 49.64 | 1,725,593 | -1.47(-2.88%) |
Sep 20, 2022 | 51.09 | 51.67 | 49.87 | 51.11 | 1,669,290 | -0.66(-1.28%) |
Sep 19, 2022 | 48.90 | 51.86 | 48.68 | 51.77 | 1,263,250 | +0.05(+0.09%) |
Sep 16, 2022 | 53.88 | 53.88 | 50.22 | 51.72 | 2,651,901 | -2.32(-4.28%) |
Sep 15, 2022 | 55.05 | 55.46 | 53.54 | 54.04 | 1,973,887 | -2.94(-5.16%) |
Sep 14, 2022 | 54.96 | 57.82 | 54.96 | 56.98 | 2,242,874 | +2.98(+5.52%) |
Sep 13, 2022 | 55.53 | 56.99 | 53.49 | 54.00 | 2,527,861 | -2.85(-5.01%) |
Sep 12, 2022 | 56.65 | 58.07 | 55.51 | 56.85 | 1,823,916 | +1.96(+3.58%) |
Sep 09, 2022 | 54.16 | 55.36 | 53.34 | 54.88 | 2,121,818 | +2.64(+5.05%) |
Sep 08, 2022 | 52.10 | 52.79 | 51.01 | 52.25 | 3,153,267 | +0.39(+0.75%) |
Sep 07, 2022 | 50.71 | 52.26 | 49.80 | 51.86 | 2,361,889 | -1.19(-2.24%) |
Sep 06, 2022 | 55.18 | 55.42 | 52.62 | 53.04 | 2,393,044 | -1.14(-2.10%) |
Sep 02, 2022 | 54.73 | 55.47 | 53.51 | 54.18 | 2,949,231 | +1.96(+3.76%) |
Sep 01, 2022 | 53.19 | 53.67 | 50.70 | 52.22 | 2,630,745 | -2.69(-4.89%) |
Aug 31, 2022 | 53.55 | 56.72 | 52.71 | 54.90 | 2,734,717 | -0.96(-1.72%) |
Aug 30, 2022 | 58.02 | 58.02 | 54.94 | 55.86 | 3,264,442 | -4.15(-6.91%) |
Aug 29, 2022 | 58.20 | 61.51 | 57.89 | 60.01 | 3,733,759 | +1.76(+3.03%) |
Aug 26, 2022 | 59.31 | 60.63 | 57.70 | 58.24 | 2,038,904 | -1.39(-2.34%) |
Aug 25, 2022 | 59.40 | 60.20 | 58.50 | 59.64 | 2,086,670 | +0.89(+1.52%) |
Aug 24, 2022 | 57.51 | 58.88 | 56.82 | 58.75 | 2,623,930 | +1.39(+2.42%) |
Aug 23, 2022 | 55.14 | 58.17 | 55.09 | 57.36 | 4,123,843 | +3.88(+7.26%) |
Aug 22, 2022 | 52.78 | 54.12 | 51.03 | 53.48 | 2,904,422 | -0.26(-0.48%) |
Aug 19, 2022 | 53.53 | 54.44 | 52.85 | 53.74 | 2,260,828 | -0.03(-0.05%) |
Aug 18, 2022 | 51.99 | 53.84 | 51.98 | 53.76 | 2,406,294 | +2.83(+5.55%) |
Aug 17, 2022 | 49.71 | 52.00 | 49.43 | 50.94 | 2,821,907 | +0.75(+1.49%) |
Aug 16, 2022 | 50.59 | 51.58 | 49.53 | 50.19 | 2,663,232 | -0.25(-0.49%) |
Aug 15, 2022 | 48.73 | 50.95 | 47.73 | 50.43 | 2,507,591 | -2.02(-3.85%) |
Aug 12, 2022 | 50.96 | 52.50 | 50.55 | 52.45 | 1,574,397 | +0.67(+1.30%) |
Aug 11, 2022 | 50.18 | 52.53 | 49.89 | 51.78 | 2,995,092 | +3.46(+7.17%) |
Aug 10, 2022 | 47.89 | 48.89 | 46.00 | 48.32 | 2,326,059 | +0.66(+1.39%) |
Aug 09, 2022 | 47.39 | 48.87 | 47.21 | 47.65 | 2,151,165 | +1.63(+3.55%) |
Aug 08, 2022 | 45.46 | 46.88 | 45.45 | 46.02 | 2,050,487 | +0.47(+1.04%) |
Aug 05, 2022 | 42.71 | 46.37 | 42.65 | 45.55 | 3,481,500 | +1.64(+3.74%) |
Aug 04, 2022 | 46.76 | 47.00 | 43.52 | 43.91 | 3,711,621 | -3.49(-7.37%) |
Aug 03, 2022 | 50.77 | 51.00 | 46.80 | 47.40 | 2,832,741 | -2.94(-5.84%) |
Aug 02, 2022 | 50.61 | 51.29 | 49.40 | 50.34 | 2,172,423 | -0.10(-0.21%) |