Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 58.54 | 59.32 | 57.94 | 58.16 | 474,778 | -0.35(-0.60%) |
Oct 28, 2022 | 56.34 | 58.83 | 56.34 | 58.51 | 486,040 | +2.17(+3.85%) |
Oct 27, 2022 | 57.21 | 58.31 | 56.12 | 56.34 | 495,566 | -0.13(-0.23%) |
Oct 26, 2022 | 55.66 | 57.62 | 55.19 | 56.47 | 1,241,684 | +1.33(+2.41%) |
Oct 25, 2022 | 53.56 | 55.27 | 53.39 | 55.14 | 533,674 | +1.79(+3.36%) |
Oct 24, 2022 | 52.85 | 53.36 | 51.72 | 53.35 | 499,180 | +0.47(+0.89%) |
Oct 21, 2022 | 51.51 | 53.16 | 51.22 | 52.88 | 500,531 | +1.16(+2.24%) |
Oct 20, 2022 | 50.31 | 52.72 | 50.31 | 51.72 | 814,107 | +1.32(+2.62%) |
Oct 19, 2022 | 51.93 | 52.72 | 50.23 | 50.40 | 793,560 | -2.00(-3.82%) |
Oct 18, 2022 | 52.78 | 53.37 | 51.77 | 52.40 | 616,363 | +1.34(+2.62%) |
Oct 17, 2022 | 49.82 | 51.49 | 49.82 | 51.06 | 915,456 | +1.69(+3.42%) |
Oct 14, 2022 | 51.45 | 52.49 | 48.83 | 49.37 | 852,210 | -1.36(-2.68%) |
Oct 13, 2022 | 48.75 | 51.47 | 48.50 | 50.73 | 956,773 | +0.68(+1.36%) |
Oct 12, 2022 | 48.09 | 50.41 | 47.67 | 50.05 | 907,566 | +1.89(+3.92%) |
Oct 11, 2022 | 46.96 | 48.57 | 45.51 | 48.16 | 1,742,749 | +0.99(+2.10%) |
Oct 10, 2022 | 47.07 | 47.50 | 46.18 | 47.17 | 747,798 | +0.59(+1.27%) |
Oct 07, 2022 | 46.31 | 47.18 | 45.43 | 46.58 | 1,564,927 | -0.34(-0.72%) |
Oct 06, 2022 | 48.68 | 49.42 | 46.91 | 46.92 | 1,101,384 | -1.94(-3.97%) |
Oct 05, 2022 | 48.24 | 49.42 | 47.75 | 48.86 | 852,032 | -0.65(-1.31%) |
Oct 04, 2022 | 46.50 | 49.51 | 46.41 | 49.51 | 938,485 | +4.12(+9.08%) |
Oct 03, 2022 | 46.14 | 46.92 | 44.38 | 45.39 | 946,301 | -0.12(-0.26%) |
Sep 30, 2022 | 45.76 | 47.04 | 45.14 | 45.51 | 1,198,844 | -0.69(-1.49%) |
Sep 29, 2022 | 46.34 | 47.13 | 45.50 | 46.20 | 719,423 | -1.10(-2.33%) |
Sep 28, 2022 | 46.16 | 47.80 | 45.81 | 47.30 | 1,250,525 | +1.06(+2.29%) |
Sep 27, 2022 | 47.50 | 48.56 | 45.92 | 46.24 | 1,151,714 | -0.27(-0.58%) |
Sep 26, 2022 | 48.03 | 49.03 | 46.48 | 46.51 | 796,738 | -1.39(-2.90%) |
Sep 23, 2022 | 48.34 | 49.14 | 47.01 | 47.90 | 1,198,735 | -1.49(-3.02%) |
Sep 22, 2022 | 51.69 | 52.01 | 49.16 | 49.39 | 1,069,328 | -2.53(-4.87%) |
Sep 21, 2022 | 55.07 | 55.07 | 51.80 | 51.92 | 742,618 | -2.86(-5.22%) |
Sep 20, 2022 | 54.31 | 55.18 | 54.10 | 54.78 | 631,088 | +0.00(+0.00%) |
Sep 19, 2022 | 52.74 | 55.04 | 52.74 | 54.78 | 1,096,458 | +1.19(+2.22%) |
Sep 16, 2022 | 54.17 | 55.24 | 52.80 | 53.59 | 1,641,410 | -1.66(-3.00%) |
Sep 15, 2022 | 54.73 | 56.19 | 54.70 | 55.25 | 764,068 | +0.92(+1.69%) |
Sep 14, 2022 | 53.62 | 54.88 | 52.81 | 54.33 | 990,908 | +0.62(+1.15%) |
Sep 13, 2022 | 53.89 | 55.52 | 53.36 | 53.71 | 836,247 | -2.30(-4.11%) |
Sep 12, 2022 | 56.17 | 57.22 | 55.10 | 56.01 | 637,273 | +0.15(+0.27%) |
Sep 09, 2022 | 53.47 | 56.12 | 52.91 | 55.86 | 1,457,057 | +2.85(+5.38%) |
Sep 08, 2022 | 51.97 | 53.28 | 51.60 | 53.01 | 762,085 | +0.35(+0.66%) |
Sep 07, 2022 | 50.62 | 53.04 | 50.48 | 52.66 | 674,354 | +2.05(+4.05%) |
Sep 06, 2022 | 51.85 | 52.15 | 49.86 | 50.61 | 990,692 | -0.71(-1.38%) |
Sep 02, 2022 | 50.50 | 52.31 | 50.47 | 51.32 | 990,001 | +1.62(+3.26%) |
Sep 01, 2022 | 49.32 | 49.83 | 48.82 | 49.70 | 715,743 | -0.55(-1.09%) |
Aug 31, 2022 | 51.55 | 52.03 | 50.25 | 50.25 | 528,703 | -0.86(-1.68%) |
Aug 30, 2022 | 53.17 | 53.36 | 50.75 | 51.11 | 1,387,399 | -1.37(-2.61%) |
Aug 29, 2022 | 52.50 | 53.83 | 52.47 | 52.48 | 669,004 | -1.01(-1.89%) |
Aug 26, 2022 | 55.35 | 55.60 | 53.48 | 53.49 | 590,265 | -1.89(-3.41%) |
Aug 25, 2022 | 55.60 | 56.01 | 54.84 | 55.38 | 615,518 | +0.82(+1.50%) |
Aug 24, 2022 | 53.76 | 55.24 | 53.56 | 54.56 | 666,778 | +0.45(+0.83%) |
Aug 23, 2022 | 52.57 | 54.29 | 52.37 | 54.11 | 736,232 | +1.59(+3.03%) |
Aug 22, 2022 | 53.50 | 53.62 | 52.40 | 52.52 | 781,533 | -1.56(-2.88%) |
Aug 19, 2022 | 54.22 | 54.50 | 53.55 | 54.08 | 500,802 | -1.06(-1.92%) |
Aug 18, 2022 | 54.12 | 55.48 | 53.66 | 55.14 | 543,750 | +0.88(+1.62%) |
Aug 17, 2022 | 55.37 | 55.37 | 53.30 | 54.26 | 654,270 | -1.96(-3.49%) |
Aug 16, 2022 | 53.98 | 56.92 | 53.51 | 56.22 | 1,055,250 | +2.23(+4.13%) |
Aug 15, 2022 | 53.37 | 54.37 | 52.87 | 53.99 | 821,495 | -0.25(-0.46%) |
Aug 12, 2022 | 52.60 | 54.61 | 52.27 | 54.24 | 800,873 | +1.55(+2.94%) |
Aug 11, 2022 | 55.17 | 55.33 | 51.96 | 52.69 | 1,989,566 | -2.14(-3.90%) |
Aug 10, 2022 | 54.26 | 55.23 | 53.83 | 54.83 | 906,759 | +1.98(+3.75%) |
Aug 09, 2022 | 54.23 | 54.30 | 52.20 | 52.85 | 896,741 | -1.82(-3.33%) |
Aug 08, 2022 | 52.81 | 55.45 | 52.81 | 54.67 | 1,485,944 | +1.96(+3.72%) |
Aug 05, 2022 | 50.51 | 52.97 | 50.31 | 52.71 | 1,563,380 | +1.64(+3.21%) |
Aug 04, 2022 | 49.47 | 52.16 | 49.12 | 51.07 | 1,672,221 | +2.04(+4.16%) |
Aug 03, 2022 | 48.86 | 49.56 | 47.81 | 49.03 | 1,194,308 | +0.77(+1.60%) |
Aug 02, 2022 | 46.93 | 48.56 | 46.78 | 48.26 | 847,435 | +0.51(+1.07%) |