Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 61.00 | 63.35 | 60.23 | 62.22 | 345,448 | +0.77(+1.25%) |
Oct 28, 2022 | 61.73 | 62.08 | 58.45 | 61.45 | 276,250 | -0.77(-1.24%) |
Oct 27, 2022 | 63.00 | 63.74 | 60.70 | 62.22 | 299,452 | -0.04(-0.06%) |
Oct 26, 2022 | 63.25 | 64.45 | 61.23 | 62.26 | 451,582 | -1.39(-2.18%) |
Oct 25, 2022 | 59.68 | 63.71 | 58.50 | 63.65 | 523,764 | +3.10(+5.12%) |
Oct 24, 2022 | 60.02 | 60.90 | 57.57 | 60.55 | 359,573 | +0.53(+0.88%) |
Oct 21, 2022 | 53.85 | 60.78 | 53.74 | 60.02 | 536,723 | +6.47(+12.08%) |
Oct 20, 2022 | 57.83 | 58.30 | 51.85 | 53.55 | 618,588 | -4.82(-8.26%) |
Oct 19, 2022 | 51.36 | 58.45 | 50.64 | 58.37 | 1,198,105 | +6.33(+12.16%) |
Oct 18, 2022 | 53.64 | 54.36 | 51.19 | 52.04 | 232,994 | -0.24(-0.46%) |
Oct 17, 2022 | 50.92 | 52.76 | 50.55 | 52.28 | 220,005 | +3.29(+6.72%) |
Oct 14, 2022 | 53.10 | 53.93 | 48.85 | 48.99 | 275,185 | -4.01(-7.57%) |
Oct 13, 2022 | 49.16 | 53.22 | 47.66 | 53.00 | 354,993 | +1.65(+3.21%) |
Oct 12, 2022 | 52.47 | 52.77 | 50.40 | 51.35 | 366,912 | -1.20(-2.28%) |
Oct 11, 2022 | 54.54 | 54.98 | 50.84 | 52.55 | 399,997 | -2.55(-4.63%) |
Oct 10, 2022 | 53.14 | 55.71 | 52.16 | 55.10 | 308,425 | +1.96(+3.69%) |
Oct 07, 2022 | 53.29 | 55.16 | 52.50 | 53.14 | 290,513 | -2.03(-3.68%) |
Oct 06, 2022 | 54.89 | 58.30 | 54.50 | 55.17 | 314,590 | -0.12(-0.22%) |
Oct 05, 2022 | 57.00 | 57.05 | 52.21 | 55.29 | 507,446 | -2.48(-4.29%) |
Oct 04, 2022 | 59.06 | 59.48 | 55.60 | 57.77 | 565,973 | +1.30(+2.30%) |
Oct 03, 2022 | 54.03 | 57.24 | 53.15 | 56.47 | 331,544 | +2.98(+5.57%) |
Sep 30, 2022 | 54.95 | 57.13 | 53.30 | 53.49 | 381,371 | -1.52(-2.76%) |
Sep 29, 2022 | 58.19 | 58.27 | 53.05 | 55.01 | 493,251 | -4.30(-7.25%) |
Sep 28, 2022 | 56.03 | 59.88 | 54.90 | 59.31 | 329,316 | +3.06(+5.44%) |
Sep 27, 2022 | 56.15 | 57.44 | 54.61 | 56.25 | 339,119 | +2.62(+4.89%) |
Sep 26, 2022 | 52.01 | 56.20 | 52.01 | 53.63 | 340,871 | +0.08(+0.15%) |
Sep 23, 2022 | 56.45 | 56.57 | 52.35 | 53.55 | 597,722 | -5.02(-8.57%) |
Sep 22, 2022 | 63.01 | 63.65 | 58.25 | 58.57 | 439,121 | -3.43(-5.53%) |
Sep 21, 2022 | 63.43 | 65.66 | 61.80 | 62.00 | 552,441 | -0.91(-1.45%) |
Sep 20, 2022 | 63.00 | 64.27 | 62.00 | 62.91 | 341,461 | -1.36(-2.12%) |
Sep 19, 2022 | 58.00 | 64.66 | 57.88 | 64.27 | 749,771 | +4.72(+7.93%) |
Sep 16, 2022 | 58.60 | 60.66 | 58.03 | 59.55 | 653,298 | -0.52(-0.87%) |
Sep 15, 2022 | 62.52 | 63.70 | 59.54 | 60.07 | 445,482 | -3.74(-5.86%) |
Sep 14, 2022 | 62.55 | 64.25 | 60.62 | 63.81 | 289,627 | +1.15(+1.84%) |
Sep 13, 2022 | 59.05 | 64.16 | 58.19 | 62.66 | 555,721 | +0.58(+0.93%) |
Sep 12, 2022 | 63.26 | 64.04 | 58.55 | 62.08 | 690,516 | -0.55(-0.88%) |
Sep 09, 2022 | 63.90 | 67.39 | 60.73 | 62.63 | 779,259 | +0.26(+0.42%) |
Sep 08, 2022 | 61.23 | 63.97 | 60.13 | 62.37 | 456,348 | +1.16(+1.90%) |
Sep 07, 2022 | 58.90 | 61.49 | 57.68 | 61.21 | 399,641 | +2.40(+4.08%) |
Sep 06, 2022 | 59.45 | 60.17 | 56.90 | 58.81 | 514,363 | +1.70(+2.98%) |
Sep 02, 2022 | 58.16 | 59.00 | 56.52 | 57.11 | 266,704 | +0.34(+0.60%) |
Sep 01, 2022 | 59.44 | 60.06 | 55.41 | 56.77 | 486,917 | -4.38(-7.16%) |
Aug 31, 2022 | 58.68 | 61.62 | 58.06 | 61.15 | 397,865 | +2.47(+4.21%) |
Aug 30, 2022 | 61.18 | 61.18 | 57.80 | 58.68 | 338,397 | -2.02(-3.33%) |
Aug 29, 2022 | 59.38 | 63.25 | 59.00 | 60.70 | 469,665 | -0.52(-0.85%) |
Aug 26, 2022 | 63.57 | 64.06 | 59.71 | 61.22 | 313,074 | -2.44(-3.83%) |
Aug 25, 2022 | 64.25 | 65.47 | 61.44 | 63.66 | 371,042 | +0.17(+0.27%) |
Aug 24, 2022 | 60.60 | 65.23 | 60.60 | 63.49 | 495,683 | +2.89(+4.77%) |
Aug 23, 2022 | 57.18 | 60.93 | 57.02 | 60.60 | 526,915 | +4.57(+8.16%) |
Aug 22, 2022 | 53.73 | 57.25 | 53.15 | 56.03 | 808,487 | +0.91(+1.65%) |
Aug 19, 2022 | 61.70 | 61.77 | 53.53 | 55.12 | 798,586 | -8.06(-12.76%) |
Aug 18, 2022 | 64.49 | 65.64 | 62.91 | 63.18 | 290,898 | -0.53(-0.83%) |
Aug 17, 2022 | 65.15 | 65.67 | 62.69 | 63.71 | 415,596 | -2.99(-4.48%) |
Aug 16, 2022 | 67.66 | 69.50 | 65.60 | 66.70 | 491,309 | -0.60(-0.89%) |
Aug 15, 2022 | 66.11 | 68.17 | 64.16 | 67.30 | 614,412 | +0.60(+0.90%) |
Aug 12, 2022 | 57.96 | 68.80 | 57.69 | 66.70 | 1,799,828 | +10.64(+18.98%) |
Aug 11, 2022 | 55.15 | 58.28 | 54.56 | 56.06 | 560,081 | +2.33(+4.34%) |
Aug 10, 2022 | 52.00 | 54.50 | 51.30 | 53.73 | 402,123 | +3.62(+7.22%) |
Aug 09, 2022 | 51.39 | 51.39 | 49.30 | 50.11 | 371,341 | -0.93(-1.82%) |
Aug 08, 2022 | 48.90 | 52.40 | 48.65 | 51.04 | 461,250 | +3.90(+8.27%) |
Aug 05, 2022 | 45.50 | 47.98 | 45.26 | 47.14 | 246,732 | +1.37(+2.99%) |
Aug 04, 2022 | 45.81 | 46.38 | 44.66 | 45.77 | 196,183 | +0.26(+0.57%) |
Aug 03, 2022 | 46.79 | 47.51 | 44.32 | 45.51 | 284,296 | -0.47(-1.02%) |
Aug 02, 2022 | 43.62 | 46.92 | 43.62 | 45.98 | 289,864 | +1.60(+3.61%) |