Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 53.05 | 54.44 | 52.68 | 54.16 | 12,206 | +1.07(+2.02%) |
Oct 28, 2022 | 52.06 | 53.27 | 50.72 | 53.09 | 11,255 | +0.65(+1.24%) |
Oct 27, 2022 | 52.44 | 53.62 | 52.33 | 52.44 | 12,684 | +0.58(+1.13%) |
Oct 26, 2022 | 52.88 | 52.88 | 51.30 | 51.85 | 10,821 | -1.27(-2.40%) |
Oct 25, 2022 | 50.65 | 53.39 | 50.65 | 53.13 | 9,470 | +2.38(+4.70%) |
Oct 24, 2022 | 52.37 | 52.65 | 50.34 | 50.74 | 12,886 | -2.06(-3.90%) |
Oct 21, 2022 | 54.55 | 54.62 | 52.43 | 52.80 | 16,981 | -0.69(-1.29%) |
Oct 20, 2022 | 57.73 | 58.90 | 53.49 | 53.49 | 29,763 | -3.64(-6.37%) |
Oct 19, 2022 | 50.03 | 57.45 | 50.00 | 57.13 | 62,432 | +7.09(+14.16%) |
Oct 18, 2022 | 49.24 | 50.82 | 49.17 | 50.04 | 10,068 | +1.47(+3.04%) |
Oct 17, 2022 | 49.21 | 49.21 | 47.88 | 48.57 | 16,238 | -0.62(-1.27%) |
Oct 14, 2022 | 50.13 | 50.76 | 48.75 | 49.19 | 9,370 | -0.51(-1.02%) |
Oct 13, 2022 | 46.06 | 49.77 | 46.03 | 49.70 | 17,427 | +2.99(+6.40%) |
Oct 12, 2022 | 46.39 | 46.95 | 45.71 | 46.71 | 7,050 | +0.32(+0.68%) |
Oct 11, 2022 | 44.91 | 46.78 | 44.41 | 46.39 | 22,436 | +1.26(+2.80%) |
Oct 10, 2022 | 46.68 | 47.70 | 44.28 | 45.13 | 14,360 | -1.18(-2.54%) |
Oct 07, 2022 | 47.32 | 48.08 | 45.68 | 46.31 | 10,415 | -1.31(-2.75%) |
Oct 06, 2022 | 48.73 | 50.41 | 47.24 | 47.62 | 18,604 | -1.92(-3.88%) |
Oct 05, 2022 | 48.02 | 49.55 | 47.16 | 49.54 | 27,578 | +1.69(+3.52%) |
Oct 04, 2022 | 48.43 | 49.82 | 47.61 | 47.86 | 20,851 | +1.23(+2.63%) |
Oct 03, 2022 | 46.26 | 48.83 | 46.14 | 46.63 | 19,923 | +1.60(+3.55%) |
Sep 30, 2022 | 46.20 | 47.77 | 44.90 | 45.03 | 15,076 | -1.02(-2.22%) |
Sep 29, 2022 | 47.82 | 47.82 | 44.91 | 46.06 | 8,894 | -1.70(-3.57%) |
Sep 28, 2022 | 45.70 | 48.25 | 44.97 | 47.76 | 18,620 | +2.56(+5.66%) |
Sep 27, 2022 | 45.29 | 47.16 | 44.51 | 45.21 | 26,523 | +0.43(+0.96%) |
Sep 26, 2022 | 44.45 | 46.68 | 44.19 | 44.78 | 15,808 | +0.55(+1.23%) |
Sep 23, 2022 | 47.30 | 47.30 | 43.19 | 44.23 | 29,256 | -3.64(-7.60%) |
Sep 22, 2022 | 50.88 | 52.18 | 47.48 | 47.87 | 24,463 | -2.93(-5.77%) |
Sep 21, 2022 | 52.10 | 53.38 | 50.60 | 50.80 | 26,138 | -1.01(-1.94%) |
Sep 20, 2022 | 50.97 | 52.28 | 50.97 | 51.80 | 19,665 | +0.11(+0.20%) |
Sep 19, 2022 | 50.34 | 52.97 | 50.34 | 51.70 | 29,015 | +0.95(+1.87%) |
Sep 16, 2022 | 49.03 | 50.75 | 45.48 | 50.75 | 77,005 | +1.50(+3.05%) |
Sep 15, 2022 | 50.75 | 51.14 | 48.97 | 49.25 | 17,198 | -1.76(-3.45%) |
Sep 14, 2022 | 44.48 | 51.71 | 44.34 | 51.01 | 65,287 | +8.83(+20.93%) |
Sep 13, 2022 | 44.53 | 44.96 | 42.14 | 42.18 | 11,012 | -3.34(-7.34%) |
Sep 12, 2022 | 45.31 | 45.95 | 44.91 | 45.52 | 12,556 | +0.21(+0.47%) |
Sep 09, 2022 | 42.70 | 45.68 | 42.68 | 45.31 | 20,375 | +3.11(+7.37%) |
Sep 08, 2022 | 41.79 | 43.12 | 41.63 | 42.20 | 13,326 | -0.38(-0.90%) |
Sep 07, 2022 | 41.22 | 42.76 | 40.66 | 42.58 | 12,895 | +1.71(+4.19%) |
Sep 06, 2022 | 41.41 | 43.53 | 40.06 | 40.87 | 12,792 | -0.02(-0.05%) |
Sep 02, 2022 | 41.80 | 42.84 | 40.12 | 40.89 | 15,823 | +0.13(+0.33%) |
Sep 01, 2022 | 42.64 | 43.03 | 40.60 | 40.75 | 19,575 | -2.31(-5.36%) |
Aug 31, 2022 | 41.62 | 43.26 | 41.40 | 43.06 | 12,553 | +1.19(+2.84%) |
Aug 30, 2022 | 43.52 | 43.52 | 41.22 | 41.87 | 16,005 | -2.53(-5.70%) |
Aug 29, 2022 | 46.05 | 47.33 | 43.64 | 44.40 | 14,621 | -0.99(-2.18%) |
Aug 26, 2022 | 46.52 | 46.52 | 44.15 | 45.40 | 13,394 | -0.34(-0.75%) |
Aug 25, 2022 | 43.80 | 45.87 | 43.39 | 45.74 | 17,424 | +2.35(+5.40%) |
Aug 24, 2022 | 43.37 | 44.27 | 42.74 | 43.39 | 17,129 | +0.53(+1.25%) |
Aug 23, 2022 | 43.13 | 44.89 | 42.55 | 42.86 | 14,829 | +0.45(+1.06%) |
Aug 22, 2022 | 42.28 | 43.45 | 41.94 | 42.41 | 15,467 | -0.11(-0.27%) |
Aug 19, 2022 | 44.19 | 44.19 | 42.28 | 42.53 | 14,688 | -1.95(-4.39%) |
Aug 18, 2022 | 45.24 | 45.82 | 44.04 | 44.48 | 10,823 | -0.76(-1.69%) |
Aug 17, 2022 | 42.80 | 45.91 | 42.46 | 45.24 | 27,740 | +2.83(+6.68%) |
Aug 16, 2022 | 42.40 | 43.76 | 41.85 | 42.41 | 17,412 | -0.02(-0.04%) |
Aug 15, 2022 | 43.09 | 43.29 | 41.96 | 42.43 | 14,538 | -1.51(-3.43%) |
Aug 12, 2022 | 42.90 | 44.24 | 42.90 | 43.94 | 9,508 | +1.33(+3.13%) |
Aug 11, 2022 | 42.44 | 43.32 | 41.94 | 42.60 | 10,457 | +0.81(+1.94%) |
Aug 10, 2022 | 40.54 | 41.90 | 40.39 | 41.79 | 11,084 | +1.63(+4.06%) |
Aug 09, 2022 | 39.49 | 41.44 | 39.49 | 40.16 | 19,702 | +0.72(+1.81%) |
Aug 08, 2022 | 38.47 | 39.72 | 37.77 | 39.45 | 22,092 | +0.99(+2.58%) |
Aug 05, 2022 | 36.72 | 39.18 | 36.72 | 38.46 | 27,052 | +1.00(+2.67%) |
Aug 04, 2022 | 37.85 | 39.00 | 36.93 | 37.45 | 21,607 | -1.08(-2.80%) |
Aug 03, 2022 | 38.11 | 39.64 | 38.11 | 38.53 | 26,172 | +0.01(+0.02%) |
Aug 02, 2022 | 39.26 | 39.77 | 38.05 | 38.52 | 22,868 | +0.34(+0.90%) |