Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 55.01 | 56.61 | 55.01 | 56.60 | 21,365 | +1.54(+2.80%) |
Oct 28, 2022 | 56.35 | 56.35 | 54.90 | 55.06 | 31,390 | -1.56(-2.76%) |
Oct 27, 2022 | 56.87 | 58.25 | 56.53 | 56.62 | 17,318 | -0.55(-0.96%) |
Oct 26, 2022 | 54.37 | 57.58 | 54.35 | 57.17 | 28,992 | +1.88(+3.40%) |
Oct 25, 2022 | 55.46 | 55.60 | 55.00 | 55.29 | 20,648 | +0.60(+1.10%) |
Oct 24, 2022 | 54.54 | 54.80 | 54.24 | 54.69 | 15,413 | +0.15(+0.28%) |
Oct 21, 2022 | 54.58 | 54.96 | 54.20 | 54.54 | 16,495 | -0.27(-0.49%) |
Oct 20, 2022 | 53.57 | 55.61 | 53.57 | 54.81 | 32,480 | +0.35(+0.64%) |
Oct 19, 2022 | 54.34 | 54.64 | 54.06 | 54.46 | 28,083 | +0.58(+1.07%) |
Oct 18, 2022 | 55.40 | 55.86 | 53.87 | 53.88 | 31,943 | -0.95(-1.73%) |
Oct 17, 2022 | 56.23 | 56.60 | 54.84 | 54.84 | 49,859 | -0.22(-0.41%) |
Oct 14, 2022 | 56.85 | 56.85 | 55.06 | 55.06 | 18,360 | -2.52(-4.38%) |
Oct 13, 2022 | 54.08 | 57.80 | 54.08 | 57.58 | 33,970 | +2.38(+4.32%) |
Oct 12, 2022 | 55.46 | 55.82 | 54.64 | 55.20 | 13,748 | -1.06(-1.88%) |
Oct 11, 2022 | 54.75 | 57.08 | 54.75 | 56.26 | 31,871 | +1.24(+2.25%) |
Oct 10, 2022 | 56.60 | 57.57 | 52.00 | 55.02 | 25,730 | -1.30(-2.30%) |
Oct 07, 2022 | 56.50 | 57.38 | 55.98 | 56.32 | 19,674 | +0.06(+0.10%) |
Oct 06, 2022 | 56.00 | 56.69 | 56.00 | 56.26 | 16,785 | -0.19(-0.34%) |
Oct 05, 2022 | 56.67 | 57.09 | 55.51 | 56.45 | 52,290 | -0.62(-1.09%) |
Oct 04, 2022 | 53.07 | 57.07 | 53.07 | 57.07 | 25,678 | +2.60(+4.77%) |
Oct 03, 2022 | 54.38 | 55.22 | 53.99 | 54.47 | 33,606 | +2.57(+4.95%) |
Sep 30, 2022 | 52.13 | 53.29 | 51.68 | 51.90 | 14,336 | -1.36(-2.55%) |
Sep 29, 2022 | 51.31 | 53.28 | 51.31 | 53.26 | 21,592 | +0.10(+0.19%) |
Sep 28, 2022 | 50.46 | 53.18 | 50.45 | 53.16 | 39,519 | +2.97(+5.92%) |
Sep 27, 2022 | 48.94 | 50.33 | 48.91 | 50.19 | 83,680 | +1.25(+2.55%) |
Sep 26, 2022 | 49.96 | 51.50 | 48.34 | 48.94 | 38,477 | -2.35(-4.58%) |
Sep 23, 2022 | 53.00 | 53.00 | 50.50 | 51.29 | 67,554 | -3.20(-5.87%) |
Sep 22, 2022 | 57.12 | 57.12 | 54.48 | 54.49 | 51,622 | -1.81(-3.21%) |
Sep 21, 2022 | 58.69 | 58.69 | 56.27 | 56.30 | 24,617 | -1.55(-2.67%) |
Sep 20, 2022 | 59.00 | 59.12 | 57.14 | 57.84 | 18,083 | -1.45(-2.45%) |
Sep 19, 2022 | 57.00 | 59.35 | 57.00 | 59.30 | 40,996 | -0.18(-0.30%) |
Sep 16, 2022 | 60.91 | 60.91 | 59.30 | 59.48 | 38,808 | -2.51(-4.05%) |
Sep 15, 2022 | 63.12 | 63.28 | 61.90 | 61.99 | 17,288 | -1.95(-3.04%) |
Sep 14, 2022 | 61.21 | 63.94 | 61.21 | 63.94 | 68,413 | +2.97(+4.88%) |
Sep 13, 2022 | 61.30 | 61.78 | 60.66 | 60.96 | 47,806 | -0.81(-1.31%) |
Sep 12, 2022 | 60.72 | 61.77 | 60.72 | 61.77 | 45,307 | +2.17(+3.64%) |
Sep 09, 2022 | 59.37 | 60.00 | 58.68 | 59.60 | 17,750 | +0.92(+1.57%) |
Sep 08, 2022 | 58.47 | 59.08 | 57.96 | 58.68 | 16,558 | +0.12(+0.21%) |
Sep 07, 2022 | 57.85 | 58.59 | 56.79 | 58.56 | 67,376 | -0.77(-1.30%) |
Sep 06, 2022 | 63.67 | 63.67 | 58.96 | 59.33 | 113,748 | +0.12(+0.21%) |
Sep 02, 2022 | 57.08 | 59.81 | 57.08 | 59.20 | 57,074 | +0.91(+1.55%) |
Sep 01, 2022 | 59.29 | 59.29 | 57.61 | 58.30 | 73,253 | -0.68(-1.15%) |
Aug 31, 2022 | 57.90 | 59.44 | 57.75 | 58.98 | 49,058 | -0.40(-0.67%) |
Aug 30, 2022 | 60.00 | 60.00 | 58.14 | 59.38 | 46,086 | -0.91(-1.50%) |
Aug 29, 2022 | 60.75 | 61.59 | 60.29 | 60.29 | 54,694 | -0.56(-0.92%) |
Aug 26, 2022 | 62.00 | 62.00 | 60.84 | 60.84 | 141,060 | -1.01(-1.62%) |
Aug 25, 2022 | 62.07 | 62.68 | 61.68 | 61.85 | 14,568 | -0.13(-0.21%) |
Aug 24, 2022 | 63.30 | 63.30 | 61.21 | 61.98 | 34,858 | -0.69(-1.09%) |
Aug 23, 2022 | 61.04 | 62.66 | 61.00 | 62.66 | 33,381 | +2.60(+4.34%) |
Aug 22, 2022 | 59.72 | 60.61 | 59.11 | 60.06 | 72,754 | +0.06(+0.10%) |
Aug 19, 2022 | 58.91 | 60.20 | 58.91 | 60.00 | 74,317 | +0.02(+0.03%) |
Aug 18, 2022 | 60.43 | 60.52 | 59.75 | 59.98 | 31,891 | +0.86(+1.45%) |
Aug 17, 2022 | 58.00 | 59.45 | 58.00 | 59.12 | 18,074 | -0.13(-0.22%) |
Aug 16, 2022 | 59.62 | 60.55 | 58.72 | 59.25 | 11,638 | +0.39(+0.66%) |
Aug 15, 2022 | 57.36 | 58.86 | 56.47 | 58.86 | 21,839 | -1.19(-1.98%) |
Aug 12, 2022 | 59.76 | 60.15 | 59.02 | 60.05 | 25,117 | +0.21(+0.35%) |
Aug 11, 2022 | 59.47 | 60.10 | 58.64 | 59.84 | 21,979 | +1.13(+1.92%) |
Aug 10, 2022 | 57.87 | 58.96 | 57.10 | 58.71 | 18,838 | +1.03(+1.79%) |
Aug 09, 2022 | 58.19 | 58.33 | 57.00 | 57.68 | 208,463 | +0.39(+0.68%) |
Aug 08, 2022 | 56.20 | 57.47 | 55.53 | 57.29 | 39,633 | +1.12(+1.99%) |
Aug 05, 2022 | 55.61 | 57.52 | 55.61 | 56.17 | 109,409 | -0.40(-0.71%) |
Aug 04, 2022 | 56.84 | 57.08 | 55.52 | 56.57 | 189,755 | -2.38(-4.04%) |
Aug 03, 2022 | 61.00 | 61.01 | 58.82 | 58.95 | 37,406 | -1.09(-1.82%) |
Aug 02, 2022 | 61.50 | 61.50 | 60.04 | 60.04 | 27,067 | -1.71(-2.77%) |