Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 58.35 | 0 | +0.00(+0.00%) | |||
Oct 28, 2022 | 58.32 | 58.35 | 58.32 | 58.35 | 602 | +0.34(+0.59%) |
Oct 27, 2022 | 58.01 | 58.01 | 58.01 | 58.01 | 190 | -0.99(-1.68%) |
Oct 26, 2022 | 57.75 | 59.00 | 57.50 | 59.00 | 1,812 | +4.00(+7.27%) |
Oct 25, 2022 | 58.00 | 58.00 | 55.00 | 55.00 | 510 | +0.00(+0.00%) |
Oct 24, 2022 | 55.00 | 1 | +0.05(+0.09%) | |||
Oct 21, 2022 | 54.95 | 54.95 | 54.95 | 54.95 | 180 | +1.12(+2.08%) |
Oct 20, 2022 | 53.67 | 54.95 | 53.67 | 53.83 | 301 | +0.16(+0.30%) |
Oct 19, 2022 | 54.25 | 54.94 | 53.53 | 53.67 | 2,089 | +0.17(+0.32%) |
Oct 18, 2022 | 54.50 | 54.97 | 53.50 | 53.50 | 520 | -1.40(-2.55%) |
Oct 17, 2022 | 54.96 | 54.96 | 54.90 | 54.90 | 350 | +2.90(+5.58%) |
Oct 13, 2022 | 52.00 | 0 | -0.73(-1.38%) | |||
Oct 12, 2022 | 52.73 | 52.73 | 52.73 | 52.73 | 114 | -2.22(-4.04%) |
Oct 11, 2022 | 53.63 | 55.38 | 53.00 | 54.95 | 2,242 | +1.30(+2.42%) |
Oct 07, 2022 | 53.65 | 0 | -0.60(-1.11%) | |||
Oct 06, 2022 | 54.51 | 54.51 | 54.14 | 54.25 | 1,121 | -1.72(-3.07%) |
Oct 05, 2022 | 55.99 | 55.99 | 55.97 | 55.97 | 425 | -0.06(-0.11%) |
Oct 04, 2022 | 58.00 | 58.00 | 56.03 | 56.03 | 1,402 | +0.03(+0.05%) |
Oct 03, 2022 | 54.02 | 56.00 | 54.02 | 56.00 | 1,516 | +1.34(+2.45%) |
Sep 30, 2022 | 54.67 | 54.67 | 54.66 | 54.66 | 200 | +0.01(+0.02%) |
Sep 29, 2022 | 54.65 | 54.65 | 54.65 | 54.65 | 166 | +0.08(+0.15%) |
Sep 28, 2022 | 55.70 | 55.70 | 54.57 | 54.57 | 206 | -1.43(-2.55%) |
Sep 27, 2022 | 55.53 | 56.00 | 55.53 | 56.00 | 689 | -0.50(-0.88%) |
Sep 26, 2022 | 58.00 | 58.00 | 56.50 | 56.50 | 884 | -1.19(-2.06%) |
Sep 23, 2022 | 56.04 | 57.69 | 56.04 | 57.69 | 561 | +1.54(+2.74%) |
Sep 21, 2022 | 56.15 | 33 | -2.14(-3.67%) | |||
Sep 20, 2022 | 58.29 | 58.29 | 58.29 | 58.29 | 258 | +0.49(+0.85%) |
Sep 19, 2022 | 57.80 | 57.82 | 57.80 | 57.80 | 760 | +0.00(+0.00%) |
Sep 16, 2022 | 57.75 | 57.80 | 57.75 | 57.80 | 1,229 | +0.05(+0.09%) |
Sep 15, 2022 | 57.54 | 57.75 | 57.00 | 57.75 | 578 | +1.75(+3.12%) |
Sep 14, 2022 | 57.64 | 57.64 | 56.00 | 56.00 | 436 | -1.84(-3.18%) |
Sep 13, 2022 | 56.91 | 57.85 | 56.89 | 57.84 | 593 | +0.93(+1.63%) |
Sep 12, 2022 | 56.80 | 56.91 | 56.80 | 56.91 | 1,022 | +0.41(+0.73%) |
Sep 09, 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 201 | +0.50(+0.89%) |
Sep 08, 2022 | 57.25 | 57.25 | 56.00 | 56.00 | 4,107 | -1.00(-1.75%) |
Sep 07, 2022 | 57.50 | 57.90 | 56.67 | 57.00 | 1,751 | -1.20(-2.06%) |
Sep 06, 2022 | 58.01 | 59.00 | 57.51 | 58.20 | 3,948 | -1.29(-2.17%) |
Sep 02, 2022 | 59.49 | 0 | +1.47(+2.53%) | |||
Sep 01, 2022 | 57.55 | 58.02 | 57.53 | 58.02 | 313 | +0.32(+0.55%) |
Aug 31, 2022 | 58.90 | 58.90 | 57.70 | 57.70 | 1,998 | -1.30(-2.20%) |
Aug 30, 2022 | 59.00 | 59.00 | 59.00 | 59.00 | 282 | +0.10(+0.17%) |
Aug 26, 2022 | 58.90 | 58.90 | 184 | -1.00(-1.67%) | ||
Aug 25, 2022 | 60.00 | 60.00 | 59.90 | 59.90 | 570 | +0.10(+0.17%) |
Aug 24, 2022 | 60.38 | 60.38 | 59.80 | 59.80 | 1,120 | +0.27(+0.45%) |
Aug 23, 2022 | 59.53 | 59.53 | 59.53 | 59.53 | 293 | -0.09(-0.15%) |
Aug 22, 2022 | 60.79 | 60.79 | 59.53 | 59.62 | 1,090 | -1.19(-1.96%) |
Aug 19, 2022 | 60.98 | 60.98 | 59.25 | 60.81 | 1,539 | -0.17(-0.28%) |
Aug 18, 2022 | 60.98 | 60.98 | 60.98 | 60.98 | 200 | +0.63(+1.04%) |
Aug 17, 2022 | 62.09 | 62.09 | 60.35 | 60.35 | 1,424 | -0.70(-1.15%) |
Aug 15, 2022 | 61.05 | 98 | +0.07(+0.11%) | |||
Aug 12, 2022 | 62.44 | 62.44 | 60.98 | 60.98 | 377 | +0.00(+0.00%) |
Aug 11, 2022 | 61.44 | 61.44 | 60.00 | 60.98 | 1,489 | +0.87(+1.45%) |
Aug 10, 2022 | 60.51 | 60.97 | 59.71 | 60.11 | 3,430 | +0.11(+0.18%) |
Aug 09, 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 425 | +2.19(+3.79%) |
Aug 08, 2022 | 59.47 | 59.74 | 57.81 | 57.81 | 5,930 | -0.04(-0.07%) |
Aug 05, 2022 | 58.27 | 58.27 | 57.85 | 57.85 | 2,862 | -0.90(-1.53%) |
Aug 04, 2022 | 59.00 | 60.30 | 58.75 | 58.75 | 2,602 | -0.25(-0.42%) |
Aug 03, 2022 | 59.60 | 60.00 | 58.22 | 59.00 | 2,654 | -0.16(-0.27%) |