Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 53.95 | 54.63 | 51.83 | 52.34 | 934,309 | -1.95(-3.59%) |
Oct 28, 2022 | 52.18 | 54.38 | 51.50 | 54.29 | 935,427 | +1.93(+3.69%) |
Oct 27, 2022 | 55.61 | 55.69 | 52.32 | 52.36 | 965,688 | -2.84(-5.14%) |
Oct 26, 2022 | 52.18 | 57.89 | 52.15 | 55.20 | 1,092,357 | +2.75(+5.24%) |
Oct 25, 2022 | 50.95 | 52.95 | 50.95 | 52.45 | 1,011,954 | +2.05(+4.07%) |
Oct 24, 2022 | 50.85 | 50.85 | 48.49 | 50.40 | 962,316 | -0.44(-0.87%) |
Oct 21, 2022 | 51.52 | 51.95 | 50.20 | 50.84 | 1,384,084 | -0.45(-0.88%) |
Oct 20, 2022 | 53.69 | 54.68 | 51.00 | 51.29 | 1,191,183 | -2.78(-5.14%) |
Oct 19, 2022 | 56.20 | 56.46 | 53.56 | 54.07 | 898,303 | -2.83(-4.97%) |
Oct 18, 2022 | 58.11 | 59.50 | 55.42 | 56.90 | 828,271 | +0.57(+1.01%) |
Oct 17, 2022 | 54.75 | 56.66 | 54.38 | 56.33 | 918,386 | +2.26(+4.18%) |
Oct 14, 2022 | 58.79 | 59.53 | 53.98 | 54.07 | 1,125,919 | -3.99(-6.87%) |
Oct 13, 2022 | 56.01 | 58.99 | 55.38 | 58.06 | 1,005,468 | -0.45(-0.77%) |
Oct 12, 2022 | 58.35 | 59.46 | 57.31 | 58.51 | 606,303 | +0.00(+0.00%) |
Oct 11, 2022 | 58.90 | 61.15 | 57.10 | 58.51 | 1,424,437 | -2.31(-3.80%) |
Oct 10, 2022 | 61.40 | 61.49 | 59.25 | 60.82 | 753,457 | -0.83(-1.35%) |
Oct 07, 2022 | 63.88 | 64.19 | 61.26 | 61.65 | 775,468 | -3.61(-5.53%) |
Oct 06, 2022 | 64.44 | 66.13 | 63.38 | 65.26 | 712,131 | +0.63(+0.97%) |
Oct 05, 2022 | 64.44 | 65.00 | 61.42 | 64.63 | 1,554,249 | -1.04(-1.58%) |
Oct 04, 2022 | 64.40 | 66.20 | 64.39 | 65.67 | 1,356,796 | +2.57(+4.07%) |
Oct 03, 2022 | 66.02 | 66.31 | 61.74 | 63.10 | 1,156,035 | -2.25(-3.44%) |
Sep 30, 2022 | 64.52 | 68.06 | 64.50 | 65.35 | 1,276,401 | +0.86(+1.33%) |
Sep 29, 2022 | 66.42 | 66.85 | 62.84 | 64.49 | 1,347,906 | -2.45(-3.66%) |
Sep 28, 2022 | 64.16 | 67.43 | 63.82 | 66.94 | 1,270,021 | +3.31(+5.20%) |
Sep 27, 2022 | 62.94 | 66.56 | 62.41 | 63.63 | 1,667,337 | +2.53(+4.14%) |
Sep 26, 2022 | 63.09 | 64.44 | 61.04 | 61.10 | 808,489 | -2.06(-3.26%) |
Sep 23, 2022 | 63.88 | 64.59 | 61.78 | 63.16 | 1,089,098 | -1.74(-2.68%) |
Sep 22, 2022 | 66.15 | 66.15 | 64.01 | 64.90 | 936,602 | -1.75(-2.63%) |
Sep 21, 2022 | 70.66 | 70.82 | 66.65 | 66.65 | 1,005,372 | -3.48(-4.96%) |
Sep 20, 2022 | 68.05 | 71.26 | 68.00 | 70.13 | 769,553 | +1.31(+1.90%) |
Sep 19, 2022 | 69.26 | 69.96 | 65.82 | 68.82 | 1,069,301 | -1.71(-2.42%) |
Sep 16, 2022 | 73.02 | 73.62 | 69.25 | 70.53 | 2,177,135 | -4.48(-5.97%) |
Sep 15, 2022 | 71.16 | 75.18 | 71.01 | 75.01 | 1,680,017 | +2.82(+3.91%) |
Sep 14, 2022 | 68.18 | 72.31 | 67.13 | 72.19 | 1,215,388 | +4.64(+6.87%) |
Sep 13, 2022 | 66.51 | 68.45 | 65.40 | 67.55 | 1,347,454 | -2.27(-3.25%) |
Sep 12, 2022 | 67.00 | 70.44 | 66.49 | 69.82 | 1,515,424 | +2.86(+4.27%) |
Sep 09, 2022 | 66.92 | 67.63 | 66.19 | 66.96 | 800,270 | +0.69(+1.04%) |
Sep 08, 2022 | 64.07 | 66.94 | 63.77 | 66.27 | 783,076 | +1.26(+1.94%) |
Sep 07, 2022 | 63.02 | 65.52 | 62.84 | 65.01 | 901,706 | +2.25(+3.59%) |
Sep 06, 2022 | 63.56 | 63.78 | 62.10 | 62.76 | 762,569 | -0.98(-1.54%) |
Sep 02, 2022 | 66.43 | 66.64 | 63.51 | 63.74 | 983,790 | -1.86(-2.84%) |
Sep 01, 2022 | 64.02 | 65.80 | 62.76 | 65.60 | 1,112,498 | +0.51(+0.78%) |
Aug 31, 2022 | 66.70 | 66.98 | 64.17 | 65.09 | 804,919 | -0.08(-0.12%) |
Aug 30, 2022 | 66.63 | 67.15 | 64.16 | 65.17 | 899,387 | -0.60(-0.91%) |
Aug 29, 2022 | 66.03 | 67.74 | 65.23 | 65.77 | 994,895 | -1.60(-2.37%) |
Aug 26, 2022 | 71.89 | 72.57 | 67.05 | 67.37 | 1,141,427 | -5.07(-7.00%) |
Aug 25, 2022 | 73.18 | 73.78 | 70.72 | 72.44 | 1,179,234 | +0.47(+0.65%) |
Aug 24, 2022 | 68.69 | 72.16 | 67.10 | 71.97 | 885,045 | +3.27(+4.76%) |
Aug 23, 2022 | 66.87 | 69.08 | 65.17 | 68.70 | 1,205,827 | +2.35(+3.54%) |
Aug 22, 2022 | 67.00 | 68.91 | 66.11 | 66.35 | 1,131,158 | -2.25(-3.28%) |
Aug 19, 2022 | 71.65 | 71.77 | 68.21 | 68.60 | 1,446,291 | -3.55(-4.92%) |
Aug 18, 2022 | 71.84 | 72.62 | 69.77 | 72.15 | 850,362 | +0.41(+0.57%) |
Aug 17, 2022 | 73.93 | 74.88 | 71.01 | 71.74 | 1,420,815 | -4.11(-5.42%) |
Aug 16, 2022 | 80.11 | 80.11 | 75.35 | 75.85 | 1,081,685 | -4.29(-5.35%) |
Aug 15, 2022 | 78.59 | 80.60 | 77.06 | 80.14 | 855,608 | +1.48(+1.88%) |
Aug 12, 2022 | 77.50 | 80.11 | 76.39 | 78.66 | 903,047 | +1.13(+1.46%) |
Aug 11, 2022 | 80.00 | 83.79 | 77.27 | 77.53 | 1,451,536 | -1.34(-1.70%) |
Aug 10, 2022 | 77.75 | 79.27 | 75.14 | 78.87 | 1,104,154 | +3.74(+4.98%) |
Aug 09, 2022 | 78.55 | 78.57 | 74.57 | 75.13 | 1,578,818 | -6.26(-7.69%) |
Aug 08, 2022 | 81.00 | 84.10 | 80.16 | 81.39 | 1,535,687 | -0.01(-0.01%) |
Aug 05, 2022 | 76.44 | 81.90 | 75.14 | 81.40 | 1,643,606 | +2.49(+3.16%) |
Aug 04, 2022 | 79.51 | 80.50 | 76.02 | 78.91 | 1,459,577 | +0.33(+0.42%) |
Aug 03, 2022 | 77.92 | 83.05 | 77.72 | 78.58 | 1,566,578 | +2.24(+2.93%) |
Aug 02, 2022 | 73.38 | 77.26 | 73.29 | 76.34 | 935,075 | +2.33(+3.15%) |