Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 57.68 | 57.82 | 55.57 | 56.12 | 3,483,877 | -1.17(-2.04%) |
Oct 28, 2022 | 56.03 | 57.39 | 55.16 | 57.29 | 2,320,999 | +0.76(+1.34%) |
Oct 27, 2022 | 57.52 | 58.46 | 56.30 | 56.53 | 2,775,568 | -0.45(-0.79%) |
Oct 26, 2022 | 56.31 | 59.74 | 56.27 | 56.98 | 2,522,104 | -1.33(-2.28%) |
Oct 25, 2022 | 55.64 | 58.35 | 55.49 | 58.31 | 3,389,857 | +3.60(+6.58%) |
Oct 24, 2022 | 54.41 | 55.04 | 52.37 | 54.71 | 2,321,408 | -0.30(-0.55%) |
Oct 21, 2022 | 53.66 | 55.08 | 51.78 | 55.01 | 3,396,153 | +0.61(+1.12%) |
Oct 20, 2022 | 54.00 | 56.37 | 53.63 | 54.40 | 2,739,929 | +0.57(+1.06%) |
Oct 19, 2022 | 53.70 | 55.49 | 53.04 | 53.83 | 2,925,022 | -0.58(-1.07%) |
Oct 18, 2022 | 54.35 | 56.27 | 53.40 | 54.41 | 4,391,169 | +2.38(+4.57%) |
Oct 17, 2022 | 51.05 | 53.36 | 50.26 | 52.03 | 3,543,798 | +2.91(+5.92%) |
Oct 14, 2022 | 52.35 | 52.89 | 49.05 | 49.12 | 2,598,287 | -2.29(-4.45%) |
Oct 13, 2022 | 48.45 | 52.08 | 47.54 | 51.41 | 4,364,477 | +0.64(+1.26%) |
Oct 12, 2022 | 50.81 | 51.40 | 48.85 | 50.77 | 4,053,490 | +0.01(+0.02%) |
Oct 11, 2022 | 52.30 | 52.49 | 49.90 | 50.76 | 4,752,335 | -1.26(-2.42%) |
Oct 10, 2022 | 53.74 | 53.96 | 51.28 | 52.02 | 3,029,292 | -1.70(-3.16%) |
Oct 07, 2022 | 56.59 | 56.76 | 53.55 | 53.72 | 3,034,619 | -4.29(-7.40%) |
Oct 06, 2022 | 57.83 | 59.47 | 57.05 | 58.01 | 3,813,881 | -1.48(-2.49%) |
Oct 05, 2022 | 58.26 | 59.99 | 57.12 | 59.49 | 2,034,580 | -0.28(-0.47%) |
Oct 04, 2022 | 59.82 | 60.72 | 59.12 | 59.77 | 3,439,610 | +1.95(+3.37%) |
Oct 03, 2022 | 57.50 | 58.44 | 55.37 | 57.82 | 3,959,673 | +0.95(+1.67%) |
Sep 30, 2022 | 56.50 | 59.89 | 55.85 | 56.87 | 4,094,039 | +0.07(+0.12%) |
Sep 29, 2022 | 55.21 | 57.10 | 54.50 | 56.80 | 4,715,248 | +1.15(+2.07%) |
Sep 28, 2022 | 54.54 | 56.24 | 54.13 | 55.65 | 3,555,219 | +1.58(+2.92%) |
Sep 27, 2022 | 54.32 | 55.00 | 52.93 | 54.07 | 2,915,921 | +1.23(+2.33%) |
Sep 26, 2022 | 54.40 | 55.66 | 52.75 | 52.84 | 3,753,960 | -1.34(-2.47%) |
Sep 23, 2022 | 53.91 | 55.16 | 53.15 | 54.18 | 3,916,484 | -1.08(-1.95%) |
Sep 22, 2022 | 56.13 | 57.16 | 55.22 | 55.26 | 3,563,248 | -1.71(-3.00%) |
Sep 21, 2022 | 59.00 | 59.50 | 56.85 | 56.97 | 3,326,716 | -1.53(-2.62%) |
Sep 20, 2022 | 58.57 | 59.87 | 57.85 | 58.50 | 5,722,414 | -0.41(-0.70%) |
Sep 19, 2022 | 58.81 | 59.37 | 57.71 | 58.91 | 4,651,606 | -0.10(-0.17%) |
Sep 16, 2022 | 60.27 | 60.76 | 58.51 | 59.01 | 9,966,255 | -3.53(-5.64%) |
Sep 15, 2022 | 60.86 | 63.32 | 60.11 | 62.54 | 5,461,058 | +1.74(+2.86%) |
Sep 14, 2022 | 61.20 | 61.85 | 60.01 | 60.80 | 5,368,208 | -0.68(-1.11%) |
Sep 13, 2022 | 61.54 | 63.01 | 60.77 | 61.48 | 5,547,871 | -3.32(-5.12%) |
Sep 12, 2022 | 65.04 | 65.80 | 63.73 | 64.80 | 7,236,055 | +0.10(+0.15%) |
Sep 09, 2022 | 63.80 | 65.23 | 62.88 | 64.70 | 6,927,033 | +2.03(+3.24%) |
Sep 08, 2022 | 59.96 | 64.18 | 59.75 | 62.67 | 4,946,246 | +1.48(+2.42%) |
Sep 07, 2022 | 60.82 | 61.97 | 59.35 | 61.19 | 7,385,941 | +0.53(+0.87%) |
Sep 06, 2022 | 64.34 | 64.78 | 60.52 | 60.66 | 8,493,172 | -3.97(-6.14%) |
Sep 02, 2022 | 61.86 | 66.50 | 61.43 | 64.63 | 21,050,232 | +4.03(+6.65%) |
Sep 01, 2022 | 69.15 | 69.34 | 58.12 | 60.60 | 45,866,176 | -30.80(-33.70%) |
Aug 31, 2022 | 93.74 | 94.78 | 89.76 | 91.40 | 4,873,808 | +0.24(+0.26%) |
Aug 30, 2022 | 91.35 | 93.78 | 88.22 | 91.16 | 1,908,611 | +1.36(+1.51%) |
Aug 29, 2022 | 91.50 | 93.58 | 89.33 | 89.80 | 2,664,236 | -3.68(-3.94%) |
Aug 26, 2022 | 99.68 | 99.68 | 92.14 | 93.48 | 1,870,945 | -5.09(-5.16%) |
Aug 25, 2022 | 96.65 | 98.68 | 95.37 | 98.57 | 1,865,134 | +1.94(+2.01%) |
Aug 24, 2022 | 94.16 | 97.89 | 93.77 | 96.63 | 1,588,684 | +3.12(+3.34%) |
Aug 23, 2022 | 94.83 | 97.52 | 93.44 | 93.51 | 1,385,712 | +0.01(+0.01%) |
Aug 22, 2022 | 94.17 | 95.96 | 92.41 | 93.50 | 1,640,913 | -2.71(-2.82%) |
Aug 19, 2022 | 99.12 | 100.14 | 92.90 | 96.21 | 2,984,590 | -5.56(-5.46%) |
Aug 18, 2022 | 101.07 | 102.57 | 99.35 | 101.77 | 1,032,863 | +0.05(+0.05%) |
Aug 17, 2022 | 103.70 | 104.63 | 100.25 | 101.72 | 1,337,834 | -4.30(-4.06%) |
Aug 16, 2022 | 106.00 | 107.10 | 101.71 | 106.02 | 1,451,303 | -1.09(-1.02%) |
Aug 15, 2022 | 102.70 | 107.86 | 102.35 | 107.11 | 1,230,081 | +2.96(+2.84%) |
Aug 12, 2022 | 104.50 | 104.50 | 101.40 | 104.15 | 1,090,692 | +1.66(+1.62%) |
Aug 11, 2022 | 107.13 | 109.34 | 101.89 | 102.49 | 1,688,331 | -3.20(-3.03%) |
Aug 10, 2022 | 104.06 | 108.13 | 104.02 | 105.69 | 2,562,549 | +4.26(+4.20%) |
Aug 09, 2022 | 105.87 | 106.06 | 99.81 | 101.43 | 2,092,066 | -5.79(-5.40%) |
Aug 08, 2022 | 105.67 | 110.94 | 105.03 | 107.22 | 1,680,772 | +2.75(+2.63%) |
Aug 05, 2022 | 101.00 | 105.99 | 100.27 | 104.47 | 1,234,001 | +0.40(+0.38%) |
Aug 04, 2022 | 103.61 | 105.42 | 100.54 | 104.07 | 1,199,191 | -0.42(-0.40%) |
Aug 03, 2022 | 100.96 | 106.61 | 100.80 | 104.49 | 3,148,010 | +6.61(+6.75%) |
Aug 02, 2022 | 96.34 | 100.23 | 96.33 | 97.88 | 1,338,605 | -0.65(-0.66%) |