Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 55.82 | 56.90 | 54.88 | 56.15 | 1,012,715 | +0.05(+0.09%) |
Oct 28, 2022 | 53.93 | 57.16 | 53.49 | 56.10 | 846,433 | +2.15(+3.99%) |
Oct 27, 2022 | 56.04 | 56.87 | 53.71 | 53.95 | 613,960 | -1.81(-3.25%) |
Oct 26, 2022 | 56.21 | 58.56 | 55.48 | 55.76 | 848,314 | -0.02(-0.04%) |
Oct 25, 2022 | 55.20 | 57.60 | 54.82 | 55.78 | 809,262 | +0.91(+1.66%) |
Oct 24, 2022 | 54.44 | 55.52 | 53.16 | 54.87 | 623,920 | +0.64(+1.18%) |
Oct 21, 2022 | 51.35 | 54.62 | 50.10 | 54.23 | 671,160 | +2.89(+5.63%) |
Oct 20, 2022 | 52.03 | 53.12 | 50.84 | 51.34 | 589,535 | -0.72(-1.38%) |
Oct 19, 2022 | 53.50 | 54.16 | 51.40 | 52.06 | 569,273 | -2.24(-4.13%) |
Oct 18, 2022 | 57.14 | 57.92 | 53.62 | 54.30 | 765,387 | -0.80(-1.45%) |
Oct 17, 2022 | 51.91 | 55.28 | 51.72 | 55.10 | 926,914 | +3.92(+7.66%) |
Oct 14, 2022 | 53.76 | 53.84 | 50.71 | 51.18 | 819,257 | -1.91(-3.60%) |
Oct 13, 2022 | 50.01 | 53.86 | 49.40 | 53.09 | 820,895 | +1.55(+3.01%) |
Oct 12, 2022 | 51.82 | 52.64 | 50.50 | 51.54 | 1,078,382 | +0.63(+1.24%) |
Oct 11, 2022 | 49.68 | 51.48 | 47.61 | 50.91 | 1,340,235 | +1.02(+2.04%) |
Oct 10, 2022 | 51.95 | 52.36 | 49.87 | 49.89 | 779,985 | -2.24(-4.30%) |
Oct 07, 2022 | 53.00 | 53.98 | 52.13 | 52.13 | 1,269,938 | -1.36(-2.54%) |
Oct 06, 2022 | 52.42 | 53.78 | 51.38 | 53.49 | 777,742 | +1.29(+2.47%) |
Oct 05, 2022 | 51.63 | 52.35 | 50.74 | 52.20 | 536,334 | -0.32(-0.61%) |
Oct 04, 2022 | 52.40 | 53.77 | 51.41 | 52.52 | 633,400 | +1.93(+3.81%) |
Oct 03, 2022 | 48.01 | 51.00 | 47.49 | 50.59 | 806,562 | +2.74(+5.73%) |
Sep 30, 2022 | 49.57 | 50.37 | 47.80 | 47.85 | 906,635 | -1.90(-3.82%) |
Sep 29, 2022 | 49.62 | 50.90 | 48.90 | 49.75 | 1,213,949 | -0.55(-1.09%) |
Sep 28, 2022 | 47.31 | 50.37 | 47.09 | 50.30 | 1,434,177 | +3.77(+8.10%) |
Sep 27, 2022 | 46.38 | 46.92 | 44.78 | 46.53 | 2,055,458 | +1.20(+2.65%) |
Sep 26, 2022 | 47.14 | 47.71 | 44.29 | 45.33 | 1,052,197 | -2.09(-4.41%) |
Sep 23, 2022 | 46.99 | 48.11 | 46.59 | 47.42 | 1,446,475 | +0.10(+0.21%) |
Sep 22, 2022 | 48.51 | 48.91 | 45.84 | 47.32 | 1,365,418 | -1.83(-3.72%) |
Sep 21, 2022 | 53.58 | 53.72 | 49.06 | 49.15 | 1,517,229 | -4.18(-7.84%) |
Sep 20, 2022 | 54.03 | 54.91 | 52.97 | 53.33 | 1,293,932 | -1.35(-2.47%) |
Sep 19, 2022 | 56.67 | 56.71 | 52.93 | 54.68 | 1,389,424 | -2.58(-4.51%) |
Sep 16, 2022 | 57.65 | 58.13 | 56.55 | 57.26 | 1,768,769 | -1.39(-2.37%) |
Sep 15, 2022 | 57.53 | 59.91 | 57.53 | 58.65 | 1,095,658 | +0.62(+1.07%) |
Sep 14, 2022 | 56.55 | 58.22 | 55.89 | 58.03 | 1,396,352 | +1.18(+2.08%) |
Sep 13, 2022 | 55.43 | 57.66 | 55.00 | 56.85 | 1,994,656 | -0.90(-1.56%) |
Sep 12, 2022 | 56.37 | 58.02 | 55.52 | 57.75 | 1,565,965 | +1.77(+3.16%) |
Sep 09, 2022 | 52.86 | 56.25 | 52.09 | 55.98 | 2,310,106 | +3.37(+6.41%) |
Sep 08, 2022 | 44.99 | 53.57 | 44.95 | 52.61 | 5,754,693 | +6.96(+15.25%) |
Sep 07, 2022 | 42.93 | 45.81 | 42.93 | 45.65 | 933,705 | +1.89(+4.32%) |
Sep 06, 2022 | 44.91 | 44.95 | 43.26 | 43.76 | 874,556 | -0.99(-2.21%) |
Sep 02, 2022 | 45.74 | 46.05 | 44.15 | 44.75 | 681,022 | +0.14(+0.31%) |
Sep 01, 2022 | 45.25 | 45.29 | 42.90 | 44.61 | 720,002 | -1.13(-2.47%) |
Aug 31, 2022 | 46.75 | 46.77 | 45.28 | 45.74 | 827,473 | -0.14(-0.31%) |
Aug 30, 2022 | 47.19 | 48.39 | 45.28 | 45.88 | 1,087,353 | -0.83(-1.78%) |
Aug 29, 2022 | 46.04 | 46.85 | 45.27 | 46.71 | 835,480 | +0.03(+0.06%) |
Aug 26, 2022 | 48.21 | 48.28 | 45.92 | 46.68 | 940,675 | -1.89(-3.89%) |
Aug 25, 2022 | 47.85 | 49.00 | 47.13 | 48.57 | 799,295 | +1.06(+2.23%) |
Aug 24, 2022 | 46.31 | 47.58 | 45.88 | 47.51 | 897,457 | +1.53(+3.33%) |
Aug 23, 2022 | 47.08 | 47.09 | 45.21 | 45.98 | 856,437 | -1.22(-2.58%) |
Aug 22, 2022 | 48.00 | 48.99 | 46.02 | 47.20 | 916,088 | -1.62(-3.32%) |
Aug 19, 2022 | 51.23 | 51.69 | 48.30 | 48.82 | 1,080,150 | -2.73(-5.30%) |
Aug 18, 2022 | 52.77 | 53.15 | 50.94 | 51.55 | 787,872 | -1.26(-2.39%) |
Aug 17, 2022 | 54.45 | 54.64 | 52.66 | 52.81 | 829,463 | -1.94(-3.54%) |
Aug 16, 2022 | 54.96 | 55.03 | 53.05 | 54.75 | 788,664 | -0.50(-0.90%) |
Aug 15, 2022 | 53.86 | 55.73 | 53.40 | 55.25 | 697,320 | +1.36(+2.52%) |
Aug 12, 2022 | 53.92 | 54.77 | 53.20 | 53.89 | 1,070,414 | +0.33(+0.62%) |
Aug 11, 2022 | 55.81 | 57.25 | 53.50 | 53.56 | 1,624,442 | -1.90(-3.43%) |
Aug 10, 2022 | 55.00 | 55.98 | 53.95 | 55.46 | 1,795,113 | +1.62(+3.01%) |
Aug 09, 2022 | 56.51 | 57.63 | 53.48 | 53.84 | 1,288,516 | -6.26(-10.42%) |
Aug 08, 2022 | 60.50 | 63.23 | 59.65 | 60.10 | 1,186,712 | +0.56(+0.94%) |
Aug 05, 2022 | 57.17 | 59.62 | 56.01 | 59.54 | 1,503,811 | +0.94(+1.60%) |
Aug 04, 2022 | 62.00 | 62.12 | 56.74 | 58.60 | 2,723,957 | -10.37(-15.04%) |
Aug 03, 2022 | 68.69 | 70.81 | 68.16 | 68.97 | 972,459 | +0.82(+1.20%) |
Aug 02, 2022 | 64.38 | 69.93 | 64.38 | 68.15 | 698,834 | +2.89(+4.43%) |