Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.38 | 45.81 | 43.79 | 45.16 | 716,723 | +0.12(+0.26%) |
Oct 28, 2022 | 42.65 | 45.20 | 41.92 | 45.04 | 1,339,981 | +2.92(+6.94%) |
Oct 27, 2022 | 43.19 | 44.20 | 42.03 | 42.12 | 1,517,710 | -0.07(-0.16%) |
Oct 26, 2022 | 42.31 | 44.47 | 41.67 | 42.19 | 1,312,232 | +0.69(+1.67%) |
Oct 25, 2022 | 38.53 | 42.02 | 38.53 | 41.50 | 1,592,825 | +3.09(+8.05%) |
Oct 24, 2022 | 38.36 | 38.73 | 36.88 | 38.40 | 845,849 | +0.45(+1.18%) |
Oct 21, 2022 | 35.86 | 38.22 | 35.08 | 37.96 | 942,221 | +2.29(+6.42%) |
Oct 20, 2022 | 37.13 | 38.54 | 35.28 | 35.67 | 1,062,848 | -1.38(-3.72%) |
Oct 19, 2022 | 37.97 | 38.52 | 35.82 | 37.05 | 1,786,723 | -2.01(-5.15%) |
Oct 18, 2022 | 40.20 | 41.13 | 38.13 | 39.06 | 860,126 | +1.32(+3.49%) |
Oct 17, 2022 | 36.54 | 38.05 | 36.54 | 37.74 | 1,108,849 | +3.18(+9.21%) |
Oct 14, 2022 | 38.32 | 39.13 | 34.42 | 34.56 | 825,255 | -2.91(-7.78%) |
Oct 13, 2022 | 32.80 | 37.98 | 31.93 | 37.47 | 1,317,390 | +2.52(+7.20%) |
Oct 12, 2022 | 35.34 | 35.65 | 33.80 | 34.95 | 664,240 | -0.29(-0.82%) |
Oct 11, 2022 | 34.69 | 36.71 | 33.39 | 35.24 | 743,919 | +0.03(+0.08%) |
Oct 10, 2022 | 36.23 | 36.37 | 34.54 | 35.21 | 520,160 | -0.60(-1.69%) |
Oct 07, 2022 | 38.09 | 38.38 | 35.32 | 35.82 | 702,294 | -3.44(-8.76%) |
Oct 06, 2022 | 39.34 | 40.93 | 38.70 | 39.26 | 601,857 | -0.80(-2.00%) |
Oct 05, 2022 | 39.11 | 40.41 | 37.70 | 40.06 | 700,238 | -0.86(-2.11%) |
Oct 04, 2022 | 38.64 | 40.94 | 38.64 | 40.92 | 914,767 | +4.28(+11.69%) |
Oct 03, 2022 | 35.36 | 37.17 | 34.07 | 36.64 | 923,345 | +2.74(+8.07%) |
Sep 30, 2022 | 34.43 | 36.72 | 33.87 | 33.90 | 807,666 | -0.74(-2.15%) |
Sep 29, 2022 | 35.80 | 35.83 | 33.20 | 34.65 | 903,453 | -2.52(-6.77%) |
Sep 28, 2022 | 34.57 | 37.81 | 34.17 | 37.16 | 808,018 | +3.22(+9.49%) |
Sep 27, 2022 | 34.90 | 35.77 | 33.10 | 33.94 | 913,057 | +0.29(+0.85%) |
Sep 26, 2022 | 34.46 | 36.63 | 33.30 | 33.66 | 765,061 | -1.35(-3.85%) |
Sep 23, 2022 | 36.22 | 36.30 | 33.58 | 35.00 | 1,117,379 | -2.82(-7.47%) |
Sep 22, 2022 | 40.38 | 40.63 | 37.38 | 37.83 | 921,575 | -2.78(-6.86%) |
Sep 21, 2022 | 43.42 | 44.67 | 40.58 | 40.61 | 563,515 | -1.89(-4.45%) |
Sep 20, 2022 | 43.07 | 43.17 | 41.54 | 42.51 | 492,189 | -1.85(-4.18%) |
Sep 19, 2022 | 41.83 | 44.51 | 41.79 | 44.36 | 561,464 | +1.20(+2.78%) |
Sep 16, 2022 | 43.34 | 43.74 | 41.73 | 43.16 | 835,320 | -2.11(-4.66%) |
Sep 15, 2022 | 45.44 | 47.54 | 44.70 | 45.27 | 391,557 | -1.09(-2.35%) |
Sep 14, 2022 | 46.06 | 46.54 | 44.56 | 46.36 | 252,860 | +0.57(+1.26%) |
Sep 13, 2022 | 47.86 | 48.72 | 45.18 | 45.79 | 510,155 | -6.06(-11.68%) |
Sep 12, 2022 | 50.99 | 52.00 | 50.59 | 51.84 | 456,917 | +1.83(+3.67%) |
Sep 09, 2022 | 48.50 | 50.22 | 48.27 | 50.01 | 426,964 | +2.81(+5.96%) |
Sep 08, 2022 | 44.94 | 47.27 | 44.16 | 47.19 | 564,861 | +1.15(+2.50%) |
Sep 07, 2022 | 42.99 | 46.27 | 42.99 | 46.04 | 447,288 | +2.70(+6.22%) |
Sep 06, 2022 | 45.04 | 45.28 | 42.74 | 43.35 | 757,111 | -1.21(-2.71%) |
Sep 02, 2022 | 47.27 | 47.50 | 43.93 | 44.56 | 821,487 | -1.12(-2.45%) |
Sep 01, 2022 | 45.92 | 45.97 | 43.69 | 45.68 | 1,212,303 | -1.61(-3.40%) |
Aug 31, 2022 | 48.43 | 48.98 | 47.03 | 47.28 | 454,249 | -0.88(-1.83%) |
Aug 30, 2022 | 50.77 | 50.87 | 47.32 | 48.17 | 694,956 | -2.17(-4.31%) |
Aug 29, 2022 | 50.09 | 51.71 | 49.70 | 50.34 | 515,842 | -1.41(-2.72%) |
Aug 26, 2022 | 57.36 | 57.37 | 51.45 | 51.74 | 612,159 | -5.61(-9.78%) |
Aug 25, 2022 | 55.71 | 57.42 | 55.38 | 57.35 | 518,951 | +2.41(+4.38%) |
Aug 24, 2022 | 53.59 | 55.61 | 53.15 | 54.94 | 371,466 | +1.25(+2.33%) |
Aug 23, 2022 | 53.68 | 55.30 | 53.22 | 53.70 | 319,115 | +0.32(+0.59%) |
Aug 22, 2022 | 54.62 | 54.93 | 52.88 | 53.38 | 546,863 | -3.57(-6.27%) |
Aug 19, 2022 | 58.95 | 59.20 | 56.42 | 56.95 | 483,991 | -3.89(-6.40%) |
Aug 18, 2022 | 59.87 | 61.19 | 59.06 | 60.84 | 296,811 | +1.07(+1.79%) |
Aug 17, 2022 | 60.73 | 61.25 | 58.60 | 59.77 | 490,572 | -3.15(-5.01%) |
Aug 16, 2022 | 62.40 | 63.82 | 61.10 | 62.92 | 506,562 | -0.01(-0.02%) |
Aug 15, 2022 | 60.88 | 63.07 | 60.40 | 62.93 | 730,064 | +0.62(+1.00%) |
Aug 12, 2022 | 59.68 | 62.40 | 59.03 | 62.31 | 480,662 | +3.55(+6.04%) |
Aug 11, 2022 | 59.74 | 61.62 | 58.51 | 58.76 | 492,815 | +0.59(+1.02%) |
Aug 10, 2022 | 56.49 | 58.42 | 56.07 | 58.16 | 462,893 | +4.57(+8.52%) |
Aug 09, 2022 | 55.22 | 55.26 | 52.75 | 53.60 | 322,063 | -2.37(-4.23%) |
Aug 08, 2022 | 55.36 | 57.42 | 55.14 | 55.96 | 489,101 | +1.72(+3.18%) |
Aug 05, 2022 | 51.46 | 54.37 | 51.17 | 54.24 | 357,753 | +1.24(+2.34%) |
Aug 04, 2022 | 53.47 | 53.53 | 52.26 | 53.00 | 302,167 | -0.29(-0.54%) |
Aug 03, 2022 | 52.19 | 53.67 | 51.65 | 53.29 | 438,686 | +2.18(+4.27%) |
Aug 02, 2022 | 50.64 | 52.67 | 49.87 | 51.11 | 368,756 | -0.20(-0.39%) |