Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 58.02 | 60.05 | 56.06 | 56.76 | 1,210,951 | -2.08(-3.54%) |
Oct 28, 2022 | 57.68 | 59.91 | 56.66 | 58.84 | 628,277 | +1.65(+2.89%) |
Oct 27, 2022 | 58.48 | 59.60 | 56.53 | 57.19 | 570,802 | -0.72(-1.24%) |
Oct 26, 2022 | 58.02 | 63.10 | 57.58 | 57.91 | 1,131,963 | -2.76(-4.55%) |
Oct 25, 2022 | 55.07 | 61.77 | 55.07 | 60.67 | 1,194,174 | +5.79(+10.55%) |
Oct 24, 2022 | 54.54 | 55.62 | 52.60 | 54.88 | 878,036 | +0.92(+1.70%) |
Oct 21, 2022 | 55.00 | 55.00 | 52.10 | 53.96 | 1,673,674 | -1.16(-2.10%) |
Oct 20, 2022 | 54.31 | 58.33 | 53.57 | 55.12 | 1,030,648 | +0.59(+1.08%) |
Oct 19, 2022 | 53.50 | 55.50 | 52.07 | 54.53 | 1,939,898 | -0.18(-0.33%) |
Oct 18, 2022 | 62.98 | 64.65 | 54.40 | 54.71 | 5,033,667 | -16.08(-22.72%) |
Oct 17, 2022 | 70.79 | 73.28 | 69.23 | 70.79 | 951,089 | +3.62(+5.39%) |
Oct 14, 2022 | 70.24 | 72.47 | 66.29 | 67.17 | 664,610 | -1.48(-2.16%) |
Oct 13, 2022 | 62.15 | 70.91 | 61.70 | 68.65 | 1,085,316 | +1.77(+2.65%) |
Oct 12, 2022 | 66.16 | 67.51 | 63.55 | 66.88 | 601,571 | +1.27(+1.94%) |
Oct 11, 2022 | 65.65 | 66.93 | 63.59 | 65.61 | 595,230 | -1.13(-1.69%) |
Oct 10, 2022 | 70.30 | 70.66 | 65.30 | 66.74 | 646,855 | -3.47(-4.94%) |
Oct 07, 2022 | 70.99 | 71.32 | 67.83 | 70.21 | 778,687 | -3.55(-4.81%) |
Oct 06, 2022 | 75.44 | 77.20 | 72.07 | 73.76 | 909,863 | -5.15(-6.53%) |
Oct 05, 2022 | 78.29 | 79.41 | 75.25 | 78.91 | 486,031 | -1.96(-2.42%) |
Oct 04, 2022 | 78.58 | 82.77 | 78.58 | 80.87 | 795,214 | +5.14(+6.79%) |
Oct 03, 2022 | 76.76 | 77.46 | 73.74 | 75.73 | 558,952 | +0.38(+0.50%) |
Sep 30, 2022 | 73.93 | 80.00 | 73.27 | 75.35 | 489,501 | +0.86(+1.15%) |
Sep 29, 2022 | 76.12 | 76.55 | 70.94 | 74.49 | 775,786 | -4.42(-5.60%) |
Sep 28, 2022 | 74.68 | 79.81 | 74.24 | 78.91 | 550,618 | +4.18(+5.59%) |
Sep 27, 2022 | 75.92 | 79.11 | 73.15 | 74.73 | 522,222 | +1.18(+1.60%) |
Sep 26, 2022 | 73.66 | 76.67 | 72.60 | 73.55 | 398,997 | -0.43(-0.58%) |
Sep 23, 2022 | 74.02 | 74.07 | 70.51 | 73.98 | 801,827 | -1.69(-2.23%) |
Sep 22, 2022 | 78.39 | 78.69 | 74.59 | 75.67 | 597,596 | -2.64(-3.37%) |
Sep 21, 2022 | 80.00 | 83.78 | 78.05 | 78.31 | 565,322 | -1.54(-1.93%) |
Sep 20, 2022 | 79.20 | 81.66 | 77.99 | 79.85 | 301,708 | -1.05(-1.30%) |
Sep 19, 2022 | 78.94 | 81.99 | 77.00 | 80.90 | 624,421 | +0.64(+0.80%) |
Sep 16, 2022 | 81.00 | 83.92 | 79.74 | 80.26 | 1,025,991 | -3.53(-4.21%) |
Sep 15, 2022 | 86.95 | 92.08 | 83.61 | 83.79 | 651,951 | -4.46(-5.05%) |
Sep 14, 2022 | 89.74 | 89.91 | 86.30 | 88.25 | 404,013 | -0.99(-1.11%) |
Sep 13, 2022 | 91.59 | 92.87 | 89.12 | 89.24 | 637,928 | -7.80(-8.04%) |
Sep 12, 2022 | 96.55 | 97.39 | 94.26 | 97.04 | 566,713 | +2.18(+2.30%) |
Sep 09, 2022 | 94.49 | 96.06 | 92.28 | 94.86 | 654,527 | +2.63(+2.85%) |
Sep 08, 2022 | 86.00 | 93.65 | 84.66 | 92.23 | 693,038 | +4.54(+5.18%) |
Sep 07, 2022 | 82.12 | 87.73 | 82.12 | 87.69 | 499,612 | +4.64(+5.59%) |
Sep 06, 2022 | 86.87 | 87.06 | 81.74 | 83.05 | 776,284 | -2.66(-3.10%) |
Sep 02, 2022 | 88.39 | 90.50 | 84.29 | 85.71 | 505,151 | -2.03(-2.31%) |
Sep 01, 2022 | 88.38 | 88.65 | 82.91 | 87.74 | 696,504 | -3.38(-3.71%) |
Aug 31, 2022 | 91.79 | 93.27 | 89.90 | 91.12 | 371,341 | -0.33(-0.36%) |
Aug 30, 2022 | 92.78 | 93.64 | 87.05 | 91.45 | 417,012 | +0.47(+0.52%) |
Aug 29, 2022 | 92.04 | 94.79 | 89.49 | 90.98 | 659,447 | -0.09(-0.10%) |
Aug 26, 2022 | 100.31 | 101.31 | 91.00 | 91.07 | 608,645 | -8.64(-8.67%) |
Aug 25, 2022 | 96.40 | 99.82 | 95.72 | 99.71 | 417,283 | +4.58(+4.81%) |
Aug 24, 2022 | 93.82 | 96.29 | 92.14 | 95.13 | 321,065 | +2.02(+2.17%) |
Aug 23, 2022 | 92.67 | 96.53 | 91.69 | 93.11 | 527,166 | +0.41(+0.44%) |
Aug 22, 2022 | 91.00 | 94.20 | 90.22 | 92.70 | 588,941 | -1.75(-1.85%) |
Aug 19, 2022 | 95.21 | 96.00 | 91.41 | 94.45 | 763,302 | -4.52(-4.57%) |
Aug 18, 2022 | 98.02 | 99.71 | 96.55 | 98.97 | 455,567 | +1.03(+1.05%) |
Aug 17, 2022 | 101.65 | 102.67 | 97.52 | 97.94 | 604,073 | -6.20(-5.95%) |
Aug 16, 2022 | 104.75 | 105.74 | 100.99 | 104.14 | 575,824 | -1.99(-1.88%) |
Aug 15, 2022 | 106.17 | 107.89 | 104.18 | 106.13 | 445,185 | -0.90(-0.84%) |
Aug 12, 2022 | 102.93 | 107.88 | 100.85 | 107.03 | 463,291 | +5.46(+5.38%) |
Aug 11, 2022 | 107.00 | 108.11 | 100.67 | 101.57 | 670,347 | -2.94(-2.81%) |
Aug 10, 2022 | 105.68 | 106.72 | 100.14 | 104.51 | 783,080 | +4.26(+4.25%) |
Aug 09, 2022 | 103.00 | 103.13 | 98.40 | 100.25 | 555,354 | -4.37(-4.18%) |
Aug 08, 2022 | 105.52 | 108.11 | 102.59 | 104.62 | 637,438 | +2.20(+2.15%) |
Aug 05, 2022 | 100.99 | 105.08 | 99.74 | 102.42 | 645,448 | -0.26(-0.25%) |
Aug 04, 2022 | 100.16 | 104.88 | 97.83 | 102.68 | 1,403,190 | +6.88(+7.18%) |
Aug 03, 2022 | 95.36 | 100.94 | 95.03 | 95.80 | 1,360,954 | +1.26(+1.33%) |
Aug 02, 2022 | 90.63 | 95.86 | 89.48 | 94.54 | 856,738 | +2.80(+3.05%) |