Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 70.89 | 74.38 | 69.87 | 73.91 | 337,927 | +2.03(+2.82%) |
Oct 28, 2022 | 67.78 | 71.93 | 67.78 | 71.88 | 100,009 | +4.51(+6.69%) |
Oct 27, 2022 | 72.00 | 73.57 | 67.02 | 67.37 | 109,839 | -1.11(-1.62%) |
Oct 26, 2022 | 64.91 | 69.90 | 64.89 | 68.48 | 132,546 | +4.53(+7.08%) |
Oct 25, 2022 | 61.08 | 64.09 | 60.29 | 63.95 | 42,165 | +2.92(+4.78%) |
Oct 24, 2022 | 61.27 | 62.17 | 60.48 | 61.03 | 35,244 | -0.75(-1.21%) |
Oct 21, 2022 | 62.15 | 62.19 | 60.00 | 61.78 | 53,238 | +0.29(+0.47%) |
Oct 20, 2022 | 63.84 | 63.84 | 61.20 | 61.49 | 61,602 | -1.30(-2.07%) |
Oct 19, 2022 | 59.65 | 63.63 | 59.43 | 62.79 | 64,239 | +3.86(+6.55%) |
Oct 18, 2022 | 57.32 | 59.23 | 56.75 | 58.93 | 60,573 | +1.98(+3.48%) |
Oct 17, 2022 | 56.90 | 58.57 | 56.77 | 56.95 | 44,882 | +1.17(+2.10%) |
Oct 14, 2022 | 56.21 | 57.27 | 55.78 | 55.78 | 46,742 | -1.44(-2.52%) |
Oct 13, 2022 | 52.82 | 57.38 | 52.47 | 57.22 | 36,267 | +3.23(+5.98%) |
Oct 12, 2022 | 54.35 | 54.60 | 52.28 | 53.99 | 34,301 | -0.73(-1.33%) |
Oct 11, 2022 | 54.34 | 55.68 | 53.38 | 54.72 | 41,959 | -0.21(-0.38%) |
Oct 10, 2022 | 56.65 | 57.27 | 54.68 | 54.93 | 19,874 | -2.11(-3.70%) |
Oct 07, 2022 | 59.71 | 60.48 | 56.80 | 57.04 | 46,768 | -2.05(-3.47%) |
Oct 06, 2022 | 57.89 | 59.37 | 57.51 | 59.09 | 32,942 | +0.78(+1.34%) |
Oct 05, 2022 | 56.51 | 58.53 | 54.85 | 58.31 | 46,536 | +1.91(+3.39%) |
Oct 04, 2022 | 56.86 | 56.91 | 55.18 | 56.40 | 42,604 | +1.37(+2.49%) |
Oct 03, 2022 | 53.59 | 55.16 | 53.51 | 55.03 | 73,742 | +4.40(+8.69%) |
Sep 30, 2022 | 50.08 | 51.49 | 49.40 | 50.63 | 41,845 | -0.28(-0.55%) |
Sep 29, 2022 | 50.77 | 51.12 | 48.44 | 50.91 | 38,094 | -0.60(-1.16%) |
Sep 28, 2022 | 51.12 | 51.88 | 49.33 | 51.51 | 68,907 | +1.21(+2.41%) |
Sep 27, 2022 | 49.39 | 51.29 | 49.04 | 50.30 | 103,789 | +2.42(+5.05%) |
Sep 26, 2022 | 50.04 | 51.70 | 47.85 | 47.88 | 116,901 | -2.18(-4.35%) |
Sep 23, 2022 | 53.91 | 53.92 | 49.84 | 50.06 | 122,140 | -6.47(-11.45%) |
Sep 22, 2022 | 61.44 | 61.44 | 56.46 | 56.53 | 45,937 | -3.58(-5.96%) |
Sep 21, 2022 | 62.51 | 63.32 | 60.10 | 60.11 | 54,426 | -1.88(-3.03%) |
Sep 20, 2022 | 61.35 | 62.09 | 60.66 | 61.99 | 43,536 | +0.42(+0.68%) |
Sep 19, 2022 | 58.70 | 61.75 | 58.70 | 61.57 | 42,042 | +0.44(+0.72%) |
Sep 16, 2022 | 61.54 | 61.67 | 59.90 | 61.13 | 57,524 | -1.39(-2.22%) |
Sep 15, 2022 | 62.73 | 63.08 | 61.58 | 62.52 | 39,928 | -1.53(-2.39%) |
Sep 14, 2022 | 60.88 | 64.39 | 60.88 | 64.05 | 47,639 | +3.62(+5.99%) |
Sep 13, 2022 | 59.40 | 61.54 | 59.22 | 60.43 | 55,806 | -0.63(-1.03%) |
Sep 12, 2022 | 61.61 | 61.77 | 60.53 | 61.06 | 43,202 | +0.59(+0.98%) |
Sep 09, 2022 | 59.31 | 60.52 | 59.15 | 60.47 | 45,009 | +2.53(+4.37%) |
Sep 08, 2022 | 58.99 | 59.00 | 56.60 | 57.94 | 67,160 | -0.86(-1.46%) |
Sep 07, 2022 | 58.49 | 59.37 | 57.34 | 58.80 | 47,729 | -1.27(-2.11%) |
Sep 06, 2022 | 62.59 | 62.59 | 59.68 | 60.07 | 45,903 | -1.65(-2.67%) |
Sep 02, 2022 | 63.05 | 63.05 | 61.43 | 61.72 | 56,247 | +0.91(+1.50%) |
Sep 01, 2022 | 60.00 | 61.13 | 58.43 | 60.81 | 66,453 | -0.62(-1.01%) |
Aug 31, 2022 | 61.50 | 63.05 | 60.22 | 61.43 | 37,733 | -1.62(-2.57%) |
Aug 30, 2022 | 68.00 | 68.00 | 61.59 | 63.05 | 74,695 | -5.72(-8.32%) |
Aug 29, 2022 | 65.83 | 68.85 | 65.63 | 68.77 | 35,386 | +2.88(+4.37%) |
Aug 26, 2022 | 66.90 | 67.35 | 65.25 | 65.89 | 64,813 | -1.45(-2.15%) |
Aug 25, 2022 | 68.12 | 69.01 | 66.68 | 67.34 | 40,294 | -0.46(-0.68%) |
Aug 24, 2022 | 66.34 | 67.95 | 65.60 | 67.80 | 55,749 | +1.83(+2.77%) |
Aug 23, 2022 | 64.12 | 66.77 | 63.91 | 65.97 | 52,563 | +3.48(+5.57%) |
Aug 22, 2022 | 62.00 | 62.61 | 60.45 | 62.49 | 40,574 | -0.41(-0.65%) |
Aug 19, 2022 | 63.90 | 64.24 | 62.49 | 62.90 | 34,346 | -1.96(-3.02%) |
Aug 18, 2022 | 63.25 | 65.00 | 63.00 | 64.86 | 63,981 | +2.41(+3.86%) |
Aug 17, 2022 | 66.16 | 66.26 | 62.45 | 62.45 | 55,850 | -3.69(-5.58%) |
Aug 16, 2022 | 66.12 | 67.82 | 65.85 | 66.14 | 54,270 | +0.53(+0.81%) |
Aug 15, 2022 | 65.26 | 65.70 | 63.30 | 65.61 | 50,611 | -1.78(-2.64%) |
Aug 12, 2022 | 65.49 | 67.48 | 65.47 | 67.39 | 34,128 | +0.94(+1.41%) |
Aug 11, 2022 | 65.64 | 67.65 | 65.41 | 66.45 | 45,359 | +1.82(+2.82%) |
Aug 10, 2022 | 63.29 | 64.96 | 62.19 | 64.63 | 43,804 | +1.55(+2.46%) |
Aug 09, 2022 | 64.09 | 64.50 | 62.69 | 63.08 | 37,943 | -0.23(-0.36%) |
Aug 08, 2022 | 62.67 | 64.44 | 62.67 | 63.31 | 52,713 | +0.33(+0.52%) |
Aug 05, 2022 | 59.41 | 64.37 | 59.32 | 62.98 | 76,915 | +2.12(+3.48%) |
Aug 04, 2022 | 66.29 | 66.46 | 60.63 | 60.86 | 136,003 | -6.18(-9.22%) |
Aug 03, 2022 | 70.21 | 70.21 | 66.87 | 67.04 | 210,544 | -2.38(-3.43%) |
Aug 02, 2022 | 67.15 | 69.83 | 66.25 | 69.42 | 120,248 | +1.93(+2.86%) |