Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 42.96 | 45.48 | 42.64 | 45.43 | 682,461 | +1.47(+3.35%) |
Oct 28, 2022 | 46.17 | 46.17 | 43.29 | 43.96 | 863,745 | -1.83(-3.99%) |
Oct 27, 2022 | 43.63 | 46.25 | 43.46 | 45.78 | 753,877 | +1.26(+2.84%) |
Oct 26, 2022 | 41.81 | 45.58 | 41.81 | 44.52 | 1,289,041 | +3.65(+8.94%) |
Oct 25, 2022 | 40.10 | 41.23 | 39.75 | 40.86 | 812,832 | +1.58(+4.02%) |
Oct 24, 2022 | 40.38 | 40.61 | 36.77 | 39.29 | 2,020,143 | -3.88(-9.00%) |
Oct 21, 2022 | 41.72 | 43.42 | 41.21 | 43.17 | 1,769,276 | +0.81(+1.92%) |
Oct 20, 2022 | 43.74 | 44.30 | 41.21 | 42.36 | 1,457,517 | -1.74(-3.95%) |
Oct 19, 2022 | 43.74 | 44.18 | 42.91 | 44.10 | 1,000,708 | -0.84(-1.87%) |
Oct 18, 2022 | 45.01 | 46.61 | 44.26 | 44.94 | 977,748 | +0.64(+1.45%) |
Oct 17, 2022 | 46.35 | 46.74 | 43.95 | 44.30 | 1,017,919 | -0.99(-2.18%) |
Oct 14, 2022 | 47.08 | 48.55 | 45.13 | 45.29 | 1,035,996 | +0.11(+0.23%) |
Oct 13, 2022 | 43.02 | 45.75 | 42.76 | 45.18 | 1,016,848 | -0.02(-0.04%) |
Oct 12, 2022 | 46.88 | 46.96 | 44.95 | 45.20 | 610,499 | -1.60(-3.41%) |
Oct 11, 2022 | 46.24 | 46.87 | 44.64 | 46.80 | 999,769 | -1.02(-2.14%) |
Oct 10, 2022 | 47.30 | 47.89 | 46.31 | 47.82 | 775,650 | -0.81(-1.67%) |
Oct 07, 2022 | 49.35 | 50.15 | 48.32 | 48.63 | 1,100,981 | -1.65(-3.27%) |
Oct 06, 2022 | 52.09 | 53.77 | 49.90 | 50.28 | 1,126,707 | -2.56(-4.85%) |
Oct 05, 2022 | 53.24 | 54.14 | 51.46 | 52.84 | 461,190 | -1.36(-2.51%) |
Oct 04, 2022 | 54.06 | 55.02 | 53.69 | 54.20 | 403,947 | +1.66(+3.17%) |
Oct 03, 2022 | 53.44 | 53.81 | 52.31 | 52.54 | 370,285 | -0.46(-0.87%) |
Sep 30, 2022 | 49.28 | 54.10 | 49.28 | 53.00 | 1,227,509 | +3.19(+6.40%) |
Sep 29, 2022 | 50.85 | 51.83 | 48.87 | 49.81 | 1,240,010 | -2.04(-3.93%) |
Sep 28, 2022 | 50.51 | 52.29 | 50.00 | 51.85 | 640,526 | +0.66(+1.29%) |
Sep 27, 2022 | 52.19 | 52.82 | 50.65 | 51.19 | 461,509 | +0.56(+1.12%) |
Sep 26, 2022 | 51.64 | 53.08 | 50.58 | 50.62 | 784,541 | -0.71(-1.38%) |
Sep 23, 2022 | 49.79 | 51.50 | 49.37 | 51.33 | 1,055,237 | -1.49(-2.83%) |
Sep 22, 2022 | 55.50 | 55.73 | 52.38 | 52.82 | 846,377 | -1.52(-2.80%) |
Sep 21, 2022 | 53.04 | 56.02 | 52.27 | 54.35 | 824,103 | +1.12(+2.10%) |
Sep 20, 2022 | 54.10 | 54.73 | 52.86 | 53.23 | 585,038 | -0.48(-0.89%) |
Sep 19, 2022 | 53.79 | 55.00 | 53.50 | 53.70 | 685,965 | -0.88(-1.61%) |
Sep 16, 2022 | 54.17 | 54.81 | 52.51 | 54.59 | 1,485,492 | -0.99(-1.77%) |
Sep 15, 2022 | 56.65 | 57.60 | 54.71 | 55.57 | 1,914,492 | -3.27(-5.56%) |
Sep 14, 2022 | 58.63 | 59.13 | 57.23 | 58.84 | 756,042 | -0.13(-0.23%) |
Sep 13, 2022 | 56.93 | 60.35 | 56.65 | 58.98 | 940,848 | +0.07(+0.11%) |
Sep 12, 2022 | 58.70 | 58.96 | 57.05 | 58.91 | 605,553 | +0.72(+1.23%) |
Sep 09, 2022 | 58.84 | 59.21 | 57.07 | 58.19 | 625,472 | +0.42(+0.73%) |
Sep 08, 2022 | 57.84 | 59.13 | 56.17 | 57.77 | 1,089,666 | -2.22(-3.70%) |
Sep 07, 2022 | 56.59 | 60.08 | 56.59 | 59.99 | 1,160,057 | +3.58(+6.34%) |
Sep 06, 2022 | 55.58 | 57.11 | 54.79 | 56.41 | 1,610,966 | +1.98(+3.64%) |
Sep 02, 2022 | 55.30 | 56.15 | 53.59 | 54.43 | 787,142 | -0.68(-1.23%) |
Sep 01, 2022 | 55.73 | 56.59 | 53.06 | 55.11 | 1,267,729 | -3.13(-5.37%) |
Aug 31, 2022 | 57.98 | 58.94 | 57.03 | 58.24 | 669,600 | +0.36(+0.63%) |
Aug 30, 2022 | 58.80 | 60.48 | 57.10 | 57.88 | 888,862 | -0.17(-0.30%) |
Aug 29, 2022 | 56.93 | 61.87 | 56.93 | 58.05 | 2,385,308 | +0.85(+1.49%) |
Aug 26, 2022 | 57.99 | 61.48 | 56.79 | 57.20 | 2,721,266 | +1.08(+1.93%) |
Aug 25, 2022 | 57.22 | 57.23 | 54.76 | 56.12 | 1,332,100 | +0.92(+1.66%) |
Aug 24, 2022 | 54.72 | 55.88 | 54.43 | 55.20 | 1,047,578 | +0.32(+0.58%) |
Aug 23, 2022 | 55.64 | 55.86 | 53.47 | 54.88 | 1,234,464 | +0.92(+1.70%) |
Aug 22, 2022 | 54.62 | 55.12 | 52.38 | 53.96 | 1,744,524 | -2.46(-4.36%) |
Aug 19, 2022 | 57.80 | 57.94 | 55.49 | 56.42 | 3,149,125 | -3.52(-5.87%) |
Aug 18, 2022 | 57.97 | 61.23 | 57.89 | 59.94 | 1,692,185 | +2.39(+4.16%) |
Aug 17, 2022 | 58.18 | 59.00 | 57.00 | 57.55 | 935,470 | -1.05(-1.80%) |
Aug 16, 2022 | 59.21 | 59.66 | 57.98 | 58.60 | 823,930 | -0.97(-1.62%) |
Aug 15, 2022 | 60.75 | 61.67 | 58.82 | 59.57 | 883,988 | -1.91(-3.11%) |
Aug 12, 2022 | 61.71 | 61.95 | 59.16 | 61.48 | 1,765,343 | -2.34(-3.67%) |
Aug 11, 2022 | 65.98 | 66.15 | 63.67 | 63.83 | 1,035,578 | -1.49(-2.29%) |
Aug 10, 2022 | 60.15 | 65.71 | 59.55 | 65.32 | 1,707,645 | +5.57(+9.32%) |
Aug 09, 2022 | 58.30 | 59.75 | 57.69 | 59.75 | 1,181,741 | +1.90(+3.29%) |
Aug 08, 2022 | 59.12 | 60.14 | 56.48 | 57.85 | 1,153,246 | -0.39(-0.67%) |
Aug 05, 2022 | 59.32 | 59.77 | 57.29 | 58.24 | 860,204 | -2.48(-4.08%) |
Aug 04, 2022 | 59.23 | 60.92 | 57.63 | 60.72 | 671,600 | +1.98(+3.37%) |
Aug 03, 2022 | 60.17 | 60.37 | 56.42 | 58.74 | 1,329,707 | -1.30(-2.17%) |
Aug 02, 2022 | 57.41 | 60.74 | 57.41 | 60.04 | 892,875 | +1.05(+1.78%) |