Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 60.00 | 60.52 | 58.28 | 60.06 | 302,928 | +0.06(+0.10%) |
Oct 28, 2022 | 59.72 | 60.73 | 57.66 | 60.00 | 361,276 | +0.70(+1.18%) |
Oct 27, 2022 | 58.66 | 61.00 | 57.81 | 59.30 | 406,100 | -0.56(-0.94%) |
Oct 26, 2022 | 60.11 | 61.62 | 59.40 | 59.86 | 284,493 | +0.10(+0.17%) |
Oct 25, 2022 | 57.76 | 60.00 | 57.58 | 59.76 | 462,090 | +2.74(+4.81%) |
Oct 24, 2022 | 55.58 | 57.31 | 54.11 | 57.02 | 400,903 | +1.25(+2.24%) |
Oct 21, 2022 | 54.77 | 56.11 | 53.33 | 55.77 | 322,573 | +1.28(+2.35%) |
Oct 20, 2022 | 52.39 | 55.77 | 51.39 | 54.49 | 555,706 | +2.38(+4.57%) |
Oct 19, 2022 | 53.40 | 54.69 | 51.51 | 52.11 | 406,759 | -2.28(-4.19%) |
Oct 18, 2022 | 54.97 | 56.12 | 53.56 | 54.39 | 352,956 | +0.66(+1.23%) |
Oct 17, 2022 | 52.48 | 55.09 | 52.44 | 53.73 | 385,729 | +1.57(+3.01%) |
Oct 14, 2022 | 55.60 | 56.94 | 52.02 | 52.16 | 465,375 | -3.13(-5.66%) |
Oct 13, 2022 | 55.47 | 56.12 | 53.95 | 55.29 | 459,333 | -1.97(-3.44%) |
Oct 12, 2022 | 56.44 | 58.00 | 55.59 | 57.26 | 227,717 | +0.59(+1.04%) |
Oct 11, 2022 | 56.15 | 57.84 | 55.01 | 56.67 | 220,155 | +0.51(+0.91%) |
Oct 10, 2022 | 58.88 | 58.96 | 55.33 | 56.16 | 287,176 | -2.85(-4.83%) |
Oct 07, 2022 | 60.17 | 60.20 | 58.33 | 59.01 | 388,856 | -1.99(-3.26%) |
Oct 06, 2022 | 61.78 | 63.13 | 60.10 | 61.00 | 612,624 | -1.26(-2.02%) |
Oct 05, 2022 | 58.88 | 62.48 | 57.78 | 62.26 | 475,376 | +2.58(+4.32%) |
Oct 04, 2022 | 59.65 | 61.81 | 58.79 | 59.68 | 478,394 | +1.14(+1.95%) |
Oct 03, 2022 | 57.63 | 59.34 | 57.26 | 58.54 | 584,933 | +1.75(+3.08%) |
Sep 30, 2022 | 56.75 | 58.88 | 56.38 | 56.79 | 472,780 | -0.43(-0.75%) |
Sep 29, 2022 | 58.06 | 58.06 | 55.31 | 57.22 | 326,472 | -1.08(-1.85%) |
Sep 28, 2022 | 55.60 | 59.19 | 54.75 | 58.30 | 771,181 | +2.52(+4.52%) |
Sep 27, 2022 | 56.32 | 57.00 | 53.70 | 55.78 | 1,204,832 | -2.45(-4.21%) |
Sep 26, 2022 | 58.99 | 61.14 | 58.14 | 58.23 | 337,888 | -1.82(-3.03%) |
Sep 23, 2022 | 60.59 | 61.37 | 58.72 | 60.05 | 479,732 | -1.10(-1.80%) |
Sep 22, 2022 | 63.05 | 63.05 | 60.88 | 61.15 | 424,390 | -1.06(-1.70%) |
Sep 21, 2022 | 60.10 | 64.35 | 59.80 | 62.21 | 552,009 | +2.13(+3.55%) |
Sep 20, 2022 | 60.30 | 61.88 | 59.59 | 60.08 | 568,984 | -0.61(-1.01%) |
Sep 19, 2022 | 55.63 | 60.87 | 55.54 | 60.69 | 460,308 | +4.01(+7.07%) |
Sep 16, 2022 | 58.22 | 58.79 | 56.56 | 56.68 | 1,802,457 | -2.98(-4.99%) |
Sep 15, 2022 | 59.93 | 61.43 | 58.64 | 59.66 | 625,817 | -0.38(-0.63%) |
Sep 14, 2022 | 59.60 | 60.41 | 58.12 | 60.04 | 721,733 | +1.14(+1.94%) |
Sep 13, 2022 | 56.70 | 60.00 | 56.70 | 58.90 | 905,421 | -0.83(-1.39%) |
Sep 12, 2022 | 58.22 | 59.84 | 57.38 | 59.73 | 780,487 | +1.37(+2.35%) |
Sep 09, 2022 | 54.80 | 58.58 | 54.12 | 58.36 | 785,372 | +4.08(+7.52%) |
Sep 08, 2022 | 52.00 | 54.62 | 51.70 | 54.28 | 399,939 | +1.58(+3.00%) |
Sep 07, 2022 | 51.17 | 53.36 | 51.09 | 52.70 | 621,519 | +1.28(+2.49%) |
Sep 06, 2022 | 52.40 | 53.98 | 50.54 | 51.42 | 732,018 | -0.98(-1.87%) |
Sep 02, 2022 | 50.85 | 52.96 | 49.64 | 52.40 | 746,661 | +2.67(+5.37%) |
Sep 01, 2022 | 48.55 | 49.99 | 46.96 | 49.73 | 850,383 | +0.72(+1.47%) |
Aug 31, 2022 | 49.44 | 50.25 | 46.26 | 49.01 | 1,473,966 | -2.07(-4.05%) |
Aug 30, 2022 | 48.72 | 51.28 | 48.47 | 51.08 | 595,975 | +2.60(+5.36%) |
Aug 29, 2022 | 45.82 | 48.73 | 45.56 | 48.48 | 693,561 | +2.23(+4.82%) |
Aug 26, 2022 | 47.61 | 50.10 | 45.50 | 46.25 | 413,865 | -1.17(-2.47%) |
Aug 25, 2022 | 46.98 | 47.51 | 45.81 | 47.42 | 479,312 | +1.30(+2.82%) |
Aug 24, 2022 | 44.03 | 46.52 | 43.65 | 46.12 | 376,991 | +1.69(+3.80%) |
Aug 23, 2022 | 45.36 | 46.58 | 44.13 | 44.43 | 522,106 | -0.74(-1.64%) |
Aug 22, 2022 | 45.18 | 46.16 | 44.04 | 45.17 | 294,074 | -0.69(-1.50%) |
Aug 19, 2022 | 46.77 | 47.33 | 44.63 | 45.86 | 611,601 | -3.19(-6.50%) |
Aug 18, 2022 | 49.49 | 50.12 | 47.43 | 49.05 | 428,911 | -0.95(-1.90%) |
Aug 17, 2022 | 49.25 | 50.66 | 48.26 | 50.00 | 515,917 | -0.32(-0.64%) |
Aug 16, 2022 | 49.87 | 51.24 | 49.36 | 50.32 | 872,178 | +0.27(+0.54%) |
Aug 15, 2022 | 48.79 | 50.33 | 47.19 | 50.05 | 503,045 | +1.00(+2.04%) |
Aug 12, 2022 | 50.78 | 51.46 | 48.04 | 49.05 | 1,219,013 | -1.65(-3.25%) |
Aug 11, 2022 | 51.94 | 53.46 | 50.17 | 50.70 | 619,546 | +1.00(+2.01%) |
Aug 10, 2022 | 43.18 | 55.49 | 43.18 | 49.70 | 2,173,827 | +7.76(+18.50%) |
Aug 09, 2022 | 44.18 | 44.21 | 41.81 | 41.94 | 334,142 | -2.96(-6.59%) |
Aug 08, 2022 | 43.08 | 44.98 | 43.00 | 44.90 | 466,760 | +2.30(+5.40%) |
Aug 05, 2022 | 41.56 | 43.33 | 41.02 | 42.60 | 1,009,113 | +0.01(+0.02%) |
Aug 04, 2022 | 42.77 | 43.08 | 41.94 | 42.59 | 430,706 | +0.22(+0.51%) |
Aug 03, 2022 | 41.16 | 42.62 | 40.72 | 42.38 | 235,930 | +1.72(+4.22%) |
Aug 02, 2022 | 38.39 | 40.70 | 38.25 | 40.66 | 386,455 | +1.71(+4.39%) |