Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 61.25 | 61.94 | 59.87 | 60.07 | 10,540,307 | -1.22(-1.99%) |
Oct 28, 2022 | 59.61 | 61.33 | 58.77 | 61.29 | 10,612,226 | +1.03(+1.71%) |
Oct 27, 2022 | 60.23 | 61.93 | 59.52 | 60.26 | 9,596,591 | +0.79(+1.33%) |
Oct 26, 2022 | 58.24 | 62.48 | 57.97 | 59.47 | 12,551,860 | -0.19(-0.32%) |
Oct 25, 2022 | 56.96 | 60.32 | 56.96 | 59.66 | 12,980,269 | +2.67(+4.69%) |
Oct 24, 2022 | 55.62 | 57.71 | 53.97 | 56.99 | 12,590,641 | +1.00(+1.79%) |
Oct 21, 2022 | 54.00 | 56.33 | 52.34 | 55.99 | 13,987,725 | +0.81(+1.47%) |
Oct 20, 2022 | 53.95 | 57.64 | 53.66 | 55.18 | 12,543,905 | +1.24(+2.30%) |
Oct 19, 2022 | 56.55 | 56.55 | 53.49 | 53.94 | 13,601,764 | -3.33(-5.81%) |
Oct 18, 2022 | 58.93 | 59.74 | 55.51 | 57.27 | 15,224,794 | +1.35(+2.41%) |
Oct 17, 2022 | 53.60 | 56.77 | 53.35 | 55.92 | 15,337,066 | +4.41(+8.56%) |
Oct 14, 2022 | 57.00 | 58.28 | 51.45 | 51.51 | 16,298,608 | -4.72(-8.39%) |
Oct 13, 2022 | 53.03 | 56.59 | 51.89 | 56.23 | 18,313,376 | +0.09(+0.16%) |
Oct 12, 2022 | 53.59 | 56.55 | 52.43 | 56.14 | 16,640,374 | +2.69(+5.03%) |
Oct 11, 2022 | 56.22 | 56.34 | 52.67 | 53.45 | 18,191,400 | -3.17(-5.60%) |
Oct 10, 2022 | 57.42 | 57.88 | 55.52 | 56.62 | 9,649,564 | -0.79(-1.38%) |
Oct 07, 2022 | 59.86 | 60.45 | 56.89 | 57.41 | 11,231,978 | -4.52(-7.30%) |
Oct 06, 2022 | 61.79 | 63.44 | 61.29 | 61.93 | 8,287,330 | -0.22(-0.35%) |
Oct 05, 2022 | 60.70 | 62.62 | 59.89 | 62.15 | 10,633,476 | -0.26(-0.42%) |
Oct 04, 2022 | 58.28 | 63.14 | 58.15 | 62.41 | 22,457,638 | +6.63(+11.89%) |
Oct 03, 2022 | 55.15 | 56.53 | 53.71 | 55.78 | 15,192,140 | +0.79(+1.44%) |
Sep 30, 2022 | 55.62 | 58.02 | 54.89 | 54.99 | 13,401,338 | -0.91(-1.63%) |
Sep 29, 2022 | 57.48 | 57.48 | 55.34 | 55.90 | 13,284,590 | -3.17(-5.37%) |
Sep 28, 2022 | 55.06 | 59.24 | 54.87 | 59.07 | 14,656,677 | +3.99(+7.24%) |
Sep 27, 2022 | 55.55 | 56.85 | 53.90 | 55.08 | 11,564,704 | +0.94(+1.74%) |
Sep 26, 2022 | 56.22 | 57.74 | 54.13 | 54.14 | 12,469,016 | -2.13(-3.79%) |
Sep 23, 2022 | 55.00 | 56.98 | 54.43 | 56.27 | 14,897,655 | +0.34(+0.61%) |
Sep 22, 2022 | 58.47 | 58.98 | 55.02 | 55.93 | 20,929,814 | -3.52(-5.92%) |
Sep 21, 2022 | 61.36 | 63.51 | 59.45 | 59.45 | 14,567,344 | -2.02(-3.29%) |
Sep 20, 2022 | 62.97 | 63.70 | 61.40 | 61.47 | 13,424,019 | -2.24(-3.52%) |
Sep 19, 2022 | 64.30 | 65.20 | 63.01 | 63.71 | 13,218,801 | -1.18(-1.82%) |
Sep 16, 2022 | 67.09 | 67.17 | 64.75 | 64.89 | 15,775,554 | -4.29(-6.20%) |
Sep 15, 2022 | 66.44 | 71.55 | 66.44 | 69.18 | 18,000,372 | +0.62(+0.90%) |
Sep 14, 2022 | 66.70 | 68.71 | 65.60 | 68.56 | 19,247,968 | -1.02(-1.47%) |
Sep 13, 2022 | 70.07 | 71.38 | 69.25 | 69.58 | 12,934,349 | -5.67(-7.53%) |
Sep 12, 2022 | 75.21 | 76.71 | 73.91 | 75.25 | 10,254,742 | +0.96(+1.29%) |
Sep 09, 2022 | 71.62 | 74.73 | 71.62 | 74.29 | 12,335,819 | +3.70(+5.24%) |
Sep 08, 2022 | 66.18 | 70.63 | 65.93 | 70.59 | 9,391,524 | +2.77(+4.08%) |
Sep 07, 2022 | 65.38 | 67.94 | 64.60 | 67.82 | 10,960,492 | +2.52(+3.86%) |
Sep 06, 2022 | 66.06 | 66.38 | 63.65 | 65.30 | 12,849,149 | -1.03(-1.55%) |
Sep 02, 2022 | 69.83 | 70.07 | 65.90 | 66.33 | 12,389,861 | -2.42(-3.52%) |
Sep 01, 2022 | 67.43 | 68.78 | 65.03 | 68.75 | 11,936,744 | -0.16(-0.23%) |
Aug 31, 2022 | 70.59 | 71.75 | 68.41 | 68.91 | 10,011,760 | -0.14(-0.20%) |
Aug 30, 2022 | 68.60 | 70.13 | 66.69 | 69.05 | 11,896,673 | +1.30(+1.92%) |
Aug 29, 2022 | 67.59 | 69.99 | 67.34 | 67.75 | 9,570,070 | -1.12(-1.63%) |
Aug 26, 2022 | 74.32 | 74.35 | 68.76 | 68.87 | 13,754,054 | -5.76(-7.72%) |
Aug 25, 2022 | 73.15 | 74.77 | 72.11 | 74.63 | 8,968,223 | +2.01(+2.77%) |
Aug 24, 2022 | 71.54 | 74.64 | 71.37 | 72.62 | 9,745,403 | +1.68(+2.37%) |
Aug 23, 2022 | 72.52 | 74.21 | 70.85 | 70.94 | 12,146,682 | -2.07(-2.84%) |
Aug 22, 2022 | 72.37 | 75.52 | 71.33 | 73.01 | 13,290,329 | -1.35(-1.82%) |
Aug 19, 2022 | 77.40 | 77.88 | 73.88 | 74.36 | 13,024,170 | -5.36(-6.72%) |
Aug 18, 2022 | 80.44 | 80.55 | 78.27 | 79.72 | 11,800,873 | -0.61(-0.76%) |
Aug 17, 2022 | 83.53 | 84.44 | 79.93 | 80.33 | 15,401,490 | -5.55(-6.46%) |
Aug 16, 2022 | 86.23 | 87.10 | 82.07 | 85.88 | 12,193,073 | -0.84(-0.97%) |
Aug 15, 2022 | 87.72 | 89.19 | 86.02 | 86.72 | 9,902,298 | -1.23(-1.40%) |
Aug 12, 2022 | 88.01 | 88.63 | 85.01 | 87.95 | 10,433,179 | +1.96(+2.28%) |
Aug 11, 2022 | 90.87 | 92.10 | 85.36 | 85.99 | 15,071,515 | -2.85(-3.21%) |
Aug 10, 2022 | 86.76 | 89.03 | 84.42 | 88.84 | 16,516,283 | +7.71(+9.50%) |
Aug 09, 2022 | 84.18 | 84.87 | 79.95 | 81.13 | 13,280,837 | -4.37(-5.11%) |
Aug 08, 2022 | 88.05 | 91.80 | 84.87 | 85.50 | 18,991,948 | -2.23(-2.54%) |
Aug 05, 2022 | 83.65 | 93.19 | 82.88 | 87.73 | 31,022,664 | -1.97(-2.20%) |
Aug 04, 2022 | 88.15 | 90.67 | 86.83 | 89.70 | 22,623,316 | +1.63(+1.85%) |
Aug 03, 2022 | 81.03 | 88.83 | 80.70 | 88.07 | 26,186,326 | +8.98(+11.35%) |
Aug 02, 2022 | 76.62 | 80.77 | 76.36 | 79.09 | 12,626,435 | +1.28(+1.65%) |