Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 58.41 | 59.40 | 56.52 | 57.64 | 717,322 | +0.43(+0.75%) |
Oct 28, 2022 | 62.28 | 63.20 | 56.68 | 57.22 | 922,661 | -4.23(-6.88%) |
Oct 27, 2022 | 61.03 | 62.24 | 59.33 | 61.45 | 537,524 | +0.03(+0.05%) |
Oct 26, 2022 | 61.19 | 62.75 | 59.80 | 61.42 | 857,863 | +0.18(+0.29%) |
Oct 25, 2022 | 69.63 | 69.63 | 60.92 | 61.24 | 1,162,105 | -8.24(-11.86%) |
Oct 24, 2022 | 67.49 | 71.05 | 66.49 | 69.48 | 795,759 | +0.14(+0.21%) |
Oct 21, 2022 | 70.49 | 73.69 | 69.15 | 69.34 | 1,085,725 | -1.37(-1.94%) |
Oct 20, 2022 | 69.79 | 71.31 | 67.52 | 70.71 | 805,736 | +1.06(+1.52%) |
Oct 19, 2022 | 67.24 | 70.73 | 65.96 | 69.65 | 1,249,684 | +4.78(+7.37%) |
Oct 18, 2022 | 63.70 | 66.67 | 62.10 | 64.87 | 1,106,581 | -2.50(-3.72%) |
Oct 17, 2022 | 71.74 | 72.50 | 66.57 | 67.37 | 1,104,941 | -8.85(-11.61%) |
Oct 14, 2022 | 68.27 | 76.33 | 67.50 | 76.22 | 1,097,604 | +5.56(+7.86%) |
Oct 13, 2022 | 79.35 | 80.54 | 69.51 | 70.66 | 1,619,360 | -4.20(-5.61%) |
Oct 12, 2022 | 71.39 | 75.86 | 71.39 | 74.86 | 793,506 | +3.24(+4.53%) |
Oct 11, 2022 | 75.17 | 76.82 | 70.04 | 71.62 | 1,342,179 | -2.26(-3.05%) |
Oct 10, 2022 | 71.09 | 74.26 | 69.00 | 73.88 | 900,355 | +2.64(+3.70%) |
Oct 07, 2022 | 68.78 | 72.62 | 67.43 | 71.24 | 1,476,484 | +4.65(+6.98%) |
Oct 06, 2022 | 61.33 | 66.92 | 60.67 | 66.60 | 1,265,278 | +5.81(+9.56%) |
Oct 05, 2022 | 59.78 | 63.44 | 59.46 | 60.78 | 951,305 | +3.43(+5.99%) |
Oct 04, 2022 | 57.87 | 58.89 | 55.77 | 57.35 | 916,741 | -2.88(-4.79%) |
Oct 03, 2022 | 60.96 | 64.02 | 59.17 | 60.23 | 747,488 | -3.75(-5.85%) |
Sep 30, 2022 | 65.89 | 65.89 | 62.41 | 63.98 | 936,393 | -1.81(-2.75%) |
Sep 29, 2022 | 62.61 | 67.05 | 62.61 | 65.79 | 1,119,469 | +4.85(+7.95%) |
Sep 28, 2022 | 62.85 | 64.80 | 60.00 | 60.94 | 1,328,518 | -3.39(-5.28%) |
Sep 27, 2022 | 60.22 | 64.87 | 58.93 | 64.34 | 1,308,011 | +2.47(+3.98%) |
Sep 26, 2022 | 58.37 | 63.87 | 58.37 | 61.87 | 1,523,973 | +4.49(+7.83%) |
Sep 23, 2022 | 57.12 | 59.35 | 56.16 | 57.38 | 1,263,421 | +1.92(+3.45%) |
Sep 22, 2022 | 54.50 | 55.96 | 54.24 | 55.46 | 890,431 | +1.61(+2.99%) |
Sep 21, 2022 | 51.12 | 53.91 | 49.29 | 53.85 | 860,486 | +2.48(+4.82%) |
Sep 20, 2022 | 48.83 | 52.15 | 48.83 | 51.38 | 1,145,454 | +3.58(+7.50%) |
Sep 19, 2022 | 48.37 | 49.96 | 47.71 | 47.79 | 524,095 | +0.26(+0.54%) |
Sep 16, 2022 | 49.07 | 49.08 | 47.30 | 47.54 | 739,165 | +0.12(+0.26%) |
Sep 15, 2022 | 45.14 | 47.54 | 44.46 | 47.41 | 587,361 | +2.93(+6.58%) |
Sep 14, 2022 | 43.04 | 45.40 | 43.04 | 44.49 | 467,769 | +1.61(+3.75%) |
Sep 13, 2022 | 41.20 | 43.36 | 40.39 | 42.88 | 922,959 | +4.30(+11.16%) |
Sep 12, 2022 | 38.95 | 39.35 | 38.31 | 38.57 | 255,140 | -1.02(-2.59%) |
Sep 09, 2022 | 40.19 | 40.96 | 39.05 | 39.60 | 443,032 | -1.07(-2.63%) |
Sep 08, 2022 | 41.40 | 42.05 | 40.32 | 40.67 | 490,982 | -0.26(-0.63%) |
Sep 07, 2022 | 43.43 | 43.56 | 40.79 | 40.93 | 311,719 | -2.60(-5.97%) |
Sep 06, 2022 | 44.92 | 44.99 | 42.80 | 43.52 | 404,463 | -1.32(-2.94%) |
Sep 02, 2022 | 41.52 | 45.16 | 41.32 | 44.84 | 543,841 | +2.07(+4.83%) |
Sep 01, 2022 | 44.15 | 45.02 | 42.62 | 42.78 | 680,195 | -0.42(-0.97%) |
Aug 31, 2022 | 42.67 | 43.43 | 41.25 | 43.19 | 466,563 | +0.46(+1.09%) |
Aug 30, 2022 | 40.76 | 43.05 | 40.47 | 42.73 | 465,916 | +1.77(+4.33%) |
Aug 29, 2022 | 40.77 | 41.24 | 39.71 | 40.95 | 513,058 | +1.12(+2.82%) |
Aug 26, 2022 | 37.00 | 39.93 | 36.98 | 39.83 | 396,319 | +2.77(+7.49%) |
Aug 25, 2022 | 38.39 | 38.77 | 37.03 | 37.06 | 191,510 | -1.80(-4.64%) |
Aug 24, 2022 | 40.02 | 40.02 | 38.12 | 38.86 | 368,888 | -0.81(-2.03%) |
Aug 23, 2022 | 38.21 | 40.15 | 38.13 | 39.67 | 536,817 | +1.64(+4.31%) |
Aug 22, 2022 | 36.98 | 38.11 | 36.56 | 38.02 | 419,990 | +2.25(+6.28%) |
Aug 19, 2022 | 35.38 | 36.13 | 34.85 | 35.78 | 483,551 | +1.04(+3.00%) |
Aug 18, 2022 | 33.82 | 35.27 | 33.65 | 34.73 | 257,450 | +0.75(+2.20%) |
Aug 17, 2022 | 34.45 | 34.72 | 33.41 | 33.99 | 265,480 | +0.25(+0.73%) |
Aug 16, 2022 | 33.45 | 34.03 | 33.21 | 33.74 | 203,134 | +0.43(+1.28%) |
Aug 15, 2022 | 33.89 | 34.07 | 33.07 | 33.31 | 174,176 | -0.52(-1.54%) |
Aug 12, 2022 | 35.39 | 35.39 | 33.74 | 33.83 | 134,219 | -1.76(-4.95%) |
Aug 11, 2022 | 34.36 | 35.84 | 34.36 | 35.60 | 227,227 | +0.53(+1.51%) |
Aug 10, 2022 | 35.13 | 35.97 | 34.86 | 35.07 | 376,427 | -1.57(-4.30%) |
Aug 09, 2022 | 37.46 | 37.71 | 36.60 | 36.64 | 333,522 | -0.77(-2.05%) |
Aug 08, 2022 | 37.77 | 38.04 | 36.23 | 37.41 | 437,866 | -0.78(-2.04%) |
Aug 05, 2022 | 39.79 | 39.87 | 38.17 | 38.19 | 222,706 | -0.43(-1.11%) |
Aug 04, 2022 | 38.66 | 39.33 | 38.17 | 38.61 | 267,907 | -0.06(-0.15%) |
Aug 03, 2022 | 38.78 | 38.78 | 37.59 | 38.67 | 232,905 | -0.47(-1.21%) |
Aug 02, 2022 | 38.24 | 39.28 | 37.41 | 39.14 | 289,437 | +1.37(+3.64%) |