Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 51.45 | 51.73 | 50.75 | 51.16 | 820,711 | -1.01(-1.93%) |
Oct 28, 2022 | 51.39 | 52.51 | 50.82 | 52.17 | 775,753 | +0.83(+1.61%) |
Oct 27, 2022 | 52.47 | 53.07 | 51.04 | 51.34 | 941,868 | -0.85(-1.62%) |
Oct 26, 2022 | 51.37 | 53.82 | 50.79 | 52.19 | 986,356 | +0.35(+0.67%) |
Oct 25, 2022 | 48.95 | 52.10 | 48.95 | 51.84 | 1,125,695 | +2.94(+6.01%) |
Oct 24, 2022 | 48.95 | 49.23 | 47.93 | 48.90 | 1,042,019 | +0.01(+0.02%) |
Oct 21, 2022 | 47.04 | 48.96 | 46.62 | 48.89 | 973,063 | +1.88(+4.01%) |
Oct 20, 2022 | 48.24 | 49.69 | 46.80 | 47.01 | 1,263,553 | -1.06(-2.20%) |
Oct 19, 2022 | 49.08 | 49.84 | 47.43 | 48.06 | 950,512 | -1.83(-3.68%) |
Oct 18, 2022 | 51.04 | 51.71 | 49.50 | 49.90 | 896,615 | +0.41(+0.83%) |
Oct 17, 2022 | 50.27 | 50.62 | 49.04 | 49.49 | 750,937 | +0.83(+1.70%) |
Oct 14, 2022 | 49.76 | 50.03 | 48.24 | 48.66 | 1,097,459 | -0.39(-0.79%) |
Oct 13, 2022 | 47.47 | 49.79 | 46.34 | 49.05 | 873,489 | +0.43(+0.88%) |
Oct 12, 2022 | 48.08 | 49.45 | 47.36 | 48.62 | 1,343,297 | +0.60(+1.25%) |
Oct 11, 2022 | 46.80 | 49.08 | 46.52 | 48.02 | 1,715,158 | +1.37(+2.93%) |
Oct 10, 2022 | 47.73 | 47.98 | 45.93 | 46.66 | 1,003,871 | -0.83(-1.74%) |
Oct 07, 2022 | 47.96 | 48.60 | 47.09 | 47.48 | 1,074,400 | -1.98(-4.01%) |
Oct 06, 2022 | 49.89 | 50.93 | 48.96 | 49.47 | 1,050,380 | -0.96(-1.90%) |
Oct 05, 2022 | 48.52 | 50.71 | 48.32 | 50.43 | 1,122,238 | +0.83(+1.67%) |
Oct 04, 2022 | 48.62 | 49.67 | 48.42 | 49.60 | 1,257,810 | +2.95(+6.33%) |
Oct 03, 2022 | 45.75 | 47.20 | 44.64 | 46.65 | 1,104,402 | +1.98(+4.44%) |
Sep 30, 2022 | 45.02 | 46.26 | 43.36 | 44.66 | 1,511,036 | -1.64(-3.55%) |
Sep 29, 2022 | 46.68 | 46.95 | 45.41 | 46.31 | 1,216,214 | -1.75(-3.65%) |
Sep 28, 2022 | 46.57 | 48.37 | 46.55 | 48.06 | 1,354,590 | +1.84(+3.99%) |
Sep 27, 2022 | 46.98 | 47.65 | 45.53 | 46.22 | 1,545,631 | +0.28(+0.61%) |
Sep 26, 2022 | 47.79 | 48.67 | 45.91 | 45.94 | 1,758,403 | -2.42(-5.01%) |
Sep 23, 2022 | 49.60 | 50.03 | 47.61 | 48.36 | 1,585,009 | -2.44(-4.81%) |
Sep 22, 2022 | 52.35 | 52.77 | 50.63 | 50.80 | 1,135,234 | -1.55(-2.95%) |
Sep 21, 2022 | 53.70 | 54.77 | 52.34 | 52.35 | 1,038,003 | -1.25(-2.33%) |
Sep 20, 2022 | 53.77 | 55.41 | 52.82 | 53.60 | 1,590,143 | -1.22(-2.22%) |
Sep 19, 2022 | 53.48 | 56.14 | 53.43 | 54.81 | 1,788,095 | +0.57(+1.05%) |
Sep 16, 2022 | 53.74 | 55.94 | 53.41 | 54.24 | 14,322,371 | -0.20(-0.37%) |
Sep 15, 2022 | 54.87 | 56.80 | 54.35 | 54.44 | 1,750,118 | -0.87(-1.57%) |
Sep 14, 2022 | 57.16 | 57.35 | 54.67 | 55.31 | 1,866,299 | -1.82(-3.19%) |
Sep 13, 2022 | 58.48 | 59.61 | 56.76 | 57.14 | 1,444,856 | -3.98(-6.51%) |
Sep 12, 2022 | 61.22 | 62.50 | 60.94 | 61.11 | 1,447,154 | +0.71(+1.17%) |
Sep 09, 2022 | 58.47 | 60.66 | 58.47 | 60.41 | 1,633,095 | +2.70(+4.68%) |
Sep 08, 2022 | 55.48 | 57.89 | 54.85 | 57.70 | 1,628,230 | +1.43(+2.53%) |
Sep 07, 2022 | 53.16 | 56.79 | 52.87 | 56.28 | 2,287,088 | +2.60(+4.85%) |
Sep 06, 2022 | 54.98 | 57.76 | 53.02 | 53.68 | 1,976,083 | -0.70(-1.29%) |
Sep 02, 2022 | 56.53 | 57.03 | 54.02 | 54.38 | 1,753,799 | -1.29(-2.31%) |
Sep 01, 2022 | 55.54 | 56.20 | 53.05 | 55.66 | 2,482,770 | -0.38(-0.68%) |
Aug 31, 2022 | 59.77 | 60.84 | 56.00 | 56.04 | 3,980,879 | -6.57(-10.49%) |
Aug 30, 2022 | 63.51 | 64.17 | 62.03 | 62.60 | 1,606,459 | -0.32(-0.51%) |
Aug 29, 2022 | 62.91 | 64.36 | 62.39 | 62.92 | 910,934 | -0.87(-1.36%) |
Aug 26, 2022 | 67.76 | 67.91 | 63.76 | 63.79 | 1,191,224 | -3.68(-5.45%) |
Aug 25, 2022 | 65.99 | 68.80 | 65.61 | 67.47 | 714,690 | +1.63(+2.48%) |
Aug 24, 2022 | 64.97 | 66.11 | 63.91 | 65.83 | 664,027 | +0.64(+0.98%) |
Aug 23, 2022 | 64.45 | 67.10 | 64.16 | 65.20 | 695,148 | +1.42(+2.23%) |
Aug 22, 2022 | 65.35 | 65.43 | 63.69 | 63.77 | 799,139 | -3.48(-5.17%) |
Aug 19, 2022 | 69.37 | 69.67 | 66.69 | 67.25 | 669,475 | -2.69(-3.85%) |
Aug 18, 2022 | 69.98 | 70.16 | 68.74 | 69.94 | 670,028 | -0.19(-0.27%) |
Aug 17, 2022 | 69.12 | 70.80 | 68.43 | 70.13 | 1,168,354 | -0.59(-0.83%) |
Aug 16, 2022 | 67.86 | 71.08 | 67.86 | 70.71 | 1,217,801 | +2.48(+3.64%) |
Aug 15, 2022 | 67.74 | 68.78 | 67.52 | 68.23 | 517,232 | -0.48(-0.70%) |
Aug 12, 2022 | 69.16 | 69.18 | 67.42 | 68.71 | 985,081 | +0.20(+0.29%) |
Aug 11, 2022 | 66.70 | 69.07 | 66.58 | 68.51 | 963,752 | +3.12(+4.77%) |
Aug 10, 2022 | 65.46 | 66.95 | 65.03 | 65.39 | 1,095,866 | +2.18(+3.45%) |
Aug 09, 2022 | 65.65 | 65.74 | 62.14 | 63.21 | 964,576 | -2.90(-4.39%) |
Aug 08, 2022 | 65.26 | 67.94 | 65.20 | 66.11 | 1,348,243 | +1.97(+3.08%) |
Aug 05, 2022 | 62.95 | 64.92 | 62.79 | 64.14 | 1,342,041 | +0.65(+1.02%) |
Aug 04, 2022 | 62.68 | 63.57 | 62.29 | 63.49 | 968,928 | +0.70(+1.11%) |
Aug 03, 2022 | 61.91 | 63.43 | 61.42 | 62.79 | 823,668 | +1.82(+2.99%) |
Aug 02, 2022 | 61.09 | 61.63 | 60.31 | 60.97 | 861,867 | -1.03(-1.66%) |