Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 54.81 | 57.14 | 54.72 | 56.32 | 3,518,086 | +0.97(+1.75%) |
Oct 28, 2022 | 54.28 | 55.50 | 51.90 | 55.35 | 4,109,795 | -0.63(-1.13%) |
Oct 27, 2022 | 56.38 | 58.06 | 55.12 | 55.98 | 3,414,875 | +0.40(+0.72%) |
Oct 26, 2022 | 54.46 | 58.80 | 53.86 | 55.58 | 4,178,104 | -1.97(-3.42%) |
Oct 25, 2022 | 55.13 | 57.81 | 54.85 | 57.55 | 4,305,770 | +3.63(+6.73%) |
Oct 24, 2022 | 54.32 | 54.66 | 52.30 | 53.92 | 2,409,841 | -0.46(-0.85%) |
Oct 21, 2022 | 52.32 | 54.69 | 50.70 | 54.38 | 4,317,081 | +0.75(+1.40%) |
Oct 20, 2022 | 51.61 | 55.56 | 51.53 | 53.63 | 3,615,704 | +2.00(+3.87%) |
Oct 19, 2022 | 52.06 | 53.40 | 50.70 | 51.63 | 3,795,300 | -1.46(-2.75%) |
Oct 18, 2022 | 54.00 | 54.90 | 52.30 | 53.09 | 4,222,940 | +1.37(+2.65%) |
Oct 17, 2022 | 48.77 | 52.88 | 48.24 | 51.72 | 8,528,256 | +6.02(+13.17%) |
Oct 14, 2022 | 50.89 | 51.50 | 45.62 | 45.70 | 3,986,545 | -4.18(-8.38%) |
Oct 13, 2022 | 47.60 | 51.05 | 46.32 | 49.88 | 5,535,757 | -1.58(-3.07%) |
Oct 12, 2022 | 49.78 | 51.56 | 48.11 | 51.46 | 4,309,294 | +1.48(+2.96%) |
Oct 11, 2022 | 50.85 | 51.10 | 47.66 | 49.98 | 6,148,168 | -1.41(-2.74%) |
Oct 10, 2022 | 55.14 | 55.37 | 50.37 | 51.39 | 4,686,863 | -4.00(-7.22%) |
Oct 07, 2022 | 58.58 | 58.62 | 55.05 | 55.39 | 4,032,060 | -5.63(-9.23%) |
Oct 06, 2022 | 60.77 | 62.95 | 60.30 | 61.02 | 2,439,148 | +0.24(+0.39%) |
Oct 05, 2022 | 58.82 | 61.44 | 57.97 | 60.78 | 2,620,440 | +0.26(+0.43%) |
Oct 04, 2022 | 58.41 | 60.67 | 58.18 | 60.52 | 4,349,440 | +4.73(+8.48%) |
Oct 03, 2022 | 56.00 | 57.28 | 53.45 | 55.79 | 3,522,415 | +0.48(+0.87%) |
Sep 30, 2022 | 54.49 | 57.91 | 54.01 | 55.31 | 3,209,412 | +0.46(+0.84%) |
Sep 29, 2022 | 55.77 | 56.48 | 53.38 | 54.85 | 3,568,945 | -2.65(-4.61%) |
Sep 28, 2022 | 56.63 | 57.97 | 55.80 | 57.50 | 3,518,591 | +1.02(+1.81%) |
Sep 27, 2022 | 55.30 | 57.92 | 55.30 | 56.48 | 5,879,886 | +2.70(+5.02%) |
Sep 26, 2022 | 54.26 | 57.36 | 53.75 | 53.78 | 3,399,668 | -0.65(-1.19%) |
Sep 23, 2022 | 56.10 | 57.44 | 53.09 | 54.43 | 5,591,046 | -2.49(-4.37%) |
Sep 22, 2022 | 61.30 | 62.21 | 56.33 | 56.92 | 5,037,386 | -4.68(-7.60%) |
Sep 21, 2022 | 61.85 | 65.29 | 61.01 | 61.60 | 5,213,315 | +0.47(+0.77%) |
Sep 20, 2022 | 60.50 | 62.05 | 59.78 | 61.13 | 4,761,095 | -0.07(-0.11%) |
Sep 19, 2022 | 58.45 | 61.42 | 58.45 | 61.20 | 3,005,785 | +2.28(+3.87%) |
Sep 16, 2022 | 59.64 | 59.72 | 57.35 | 58.92 | 12,781,262 | -2.03(-3.33%) |
Sep 15, 2022 | 60.49 | 63.14 | 59.90 | 60.95 | 3,830,912 | -0.47(-0.77%) |
Sep 14, 2022 | 60.00 | 61.55 | 58.00 | 61.42 | 3,816,844 | +1.57(+2.62%) |
Sep 13, 2022 | 62.31 | 62.75 | 59.06 | 59.85 | 5,834,253 | -7.09(-10.59%) |
Sep 12, 2022 | 65.46 | 67.09 | 64.28 | 66.94 | 3,783,307 | +1.11(+1.69%) |
Sep 09, 2022 | 63.68 | 67.12 | 63.55 | 65.83 | 4,867,244 | +3.25(+5.19%) |
Sep 08, 2022 | 59.46 | 62.72 | 59.17 | 62.58 | 4,071,918 | +1.56(+2.56%) |
Sep 07, 2022 | 58.55 | 61.34 | 58.07 | 61.02 | 3,558,190 | +2.47(+4.22%) |
Sep 06, 2022 | 58.32 | 59.52 | 57.15 | 58.55 | 4,339,814 | -0.16(-0.27%) |
Sep 02, 2022 | 60.52 | 61.68 | 58.41 | 58.71 | 3,464,906 | -0.61(-1.03%) |
Sep 01, 2022 | 61.00 | 61.49 | 57.06 | 59.32 | 5,031,668 | -3.25(-5.19%) |
Aug 31, 2022 | 65.16 | 65.94 | 62.35 | 62.57 | 3,234,933 | -1.21(-1.90%) |
Aug 30, 2022 | 65.30 | 66.33 | 61.59 | 63.78 | 2,812,046 | -0.45(-0.70%) |
Aug 29, 2022 | 62.59 | 65.15 | 62.22 | 64.23 | 2,633,911 | -0.16(-0.25%) |
Aug 26, 2022 | 68.03 | 68.33 | 64.25 | 64.39 | 3,310,016 | -3.85(-5.64%) |
Aug 25, 2022 | 68.00 | 68.99 | 66.93 | 68.24 | 2,679,201 | +2.09(+3.16%) |
Aug 24, 2022 | 65.75 | 67.64 | 65.41 | 66.15 | 2,866,008 | +0.89(+1.36%) |
Aug 23, 2022 | 66.10 | 68.34 | 65.24 | 65.26 | 2,676,036 | -0.52(-0.79%) |
Aug 22, 2022 | 66.28 | 67.55 | 64.54 | 65.78 | 3,337,317 | -2.75(-4.01%) |
Aug 19, 2022 | 71.00 | 71.78 | 67.32 | 68.53 | 4,890,512 | -4.51(-6.17%) |
Aug 18, 2022 | 74.70 | 74.70 | 72.82 | 73.04 | 2,580,236 | -1.47(-1.97%) |
Aug 17, 2022 | 75.45 | 76.74 | 74.07 | 74.51 | 2,821,559 | -3.29(-4.23%) |
Aug 16, 2022 | 76.67 | 78.77 | 72.76 | 77.80 | 6,018,043 | -0.28(-0.36%) |
Aug 15, 2022 | 77.00 | 80.32 | 76.79 | 78.08 | 3,726,517 | +0.45(+0.58%) |
Aug 12, 2022 | 76.50 | 77.70 | 74.30 | 77.63 | 3,493,488 | +2.68(+3.58%) |
Aug 11, 2022 | 79.94 | 80.99 | 74.01 | 74.95 | 4,762,577 | -3.66(-4.66%) |
Aug 10, 2022 | 75.63 | 78.73 | 74.10 | 78.61 | 5,759,181 | +6.98(+9.74%) |
Aug 09, 2022 | 72.68 | 73.70 | 70.03 | 71.63 | 4,664,279 | -2.05(-2.78%) |
Aug 08, 2022 | 74.43 | 77.15 | 73.33 | 73.68 | 8,693,731 | -0.56(-0.75%) |
Aug 05, 2022 | 68.58 | 74.56 | 66.00 | 74.24 | 22,635,744 | +15.81(+27.06%) |
Aug 04, 2022 | 57.42 | 58.97 | 55.64 | 58.43 | 6,825,820 | +0.07(+0.12%) |
Aug 03, 2022 | 54.11 | 58.73 | 54.11 | 58.36 | 5,310,366 | +5.28(+9.95%) |
Aug 02, 2022 | 50.00 | 54.04 | 49.73 | 53.08 | 4,414,444 | +1.92(+3.75%) |