Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 47.97 | 48.45 | 44.01 | 44.06 | 1,193,288 | -4.68(-9.60%) |
Oct 28, 2022 | 45.96 | 48.88 | 45.82 | 48.74 | 1,023,953 | +2.43(+5.25%) |
Oct 27, 2022 | 48.32 | 48.32 | 46.12 | 46.31 | 525,852 | -1.24(-2.61%) |
Oct 26, 2022 | 46.49 | 50.50 | 46.49 | 47.55 | 718,772 | +0.81(+1.73%) |
Oct 25, 2022 | 44.25 | 47.95 | 44.12 | 46.74 | 1,059,630 | +3.19(+7.32%) |
Oct 24, 2022 | 44.68 | 45.38 | 41.42 | 43.55 | 935,667 | -1.41(-3.14%) |
Oct 21, 2022 | 44.27 | 45.06 | 42.76 | 44.96 | 903,674 | +1.11(+2.53%) |
Oct 20, 2022 | 44.56 | 46.37 | 43.38 | 43.85 | 593,406 | -1.00(-2.23%) |
Oct 19, 2022 | 47.14 | 47.28 | 43.92 | 44.85 | 1,121,955 | -3.20(-6.66%) |
Oct 18, 2022 | 50.04 | 51.00 | 46.25 | 48.05 | 726,591 | -0.12(-0.25%) |
Oct 17, 2022 | 46.83 | 48.39 | 46.44 | 48.17 | 582,335 | +2.70(+5.94%) |
Oct 14, 2022 | 49.87 | 50.86 | 45.35 | 45.47 | 650,397 | -3.53(-7.20%) |
Oct 13, 2022 | 45.57 | 49.89 | 45.11 | 49.00 | 696,238 | +0.78(+1.62%) |
Oct 12, 2022 | 46.63 | 48.47 | 45.89 | 48.22 | 505,411 | +1.65(+3.54%) |
Oct 11, 2022 | 46.89 | 48.69 | 44.84 | 46.57 | 820,661 | -0.10(-0.21%) |
Oct 10, 2022 | 47.54 | 47.84 | 46.26 | 46.67 | 616,899 | -1.08(-2.26%) |
Oct 07, 2022 | 49.52 | 49.64 | 47.31 | 47.75 | 827,168 | -3.59(-6.99%) |
Oct 06, 2022 | 50.95 | 52.07 | 50.25 | 51.34 | 465,517 | +0.39(+0.77%) |
Oct 05, 2022 | 50.68 | 51.28 | 48.54 | 50.95 | 640,079 | -0.65(-1.26%) |
Oct 04, 2022 | 49.49 | 52.20 | 49.36 | 51.60 | 988,364 | +3.71(+7.75%) |
Oct 03, 2022 | 49.13 | 49.81 | 46.91 | 47.89 | 766,259 | +0.25(+0.52%) |
Sep 30, 2022 | 47.19 | 50.95 | 47.19 | 47.64 | 1,007,096 | +0.14(+0.29%) |
Sep 29, 2022 | 50.23 | 50.47 | 46.38 | 47.50 | 1,451,803 | -3.52(-6.90%) |
Sep 28, 2022 | 49.27 | 51.85 | 47.91 | 51.02 | 1,393,351 | +2.61(+5.39%) |
Sep 27, 2022 | 48.59 | 49.75 | 47.21 | 48.41 | 831,479 | +1.85(+3.97%) |
Sep 26, 2022 | 47.05 | 49.64 | 46.38 | 46.56 | 778,803 | -0.53(-1.13%) |
Sep 23, 2022 | 47.27 | 48.61 | 45.89 | 47.09 | 1,042,701 | -1.06(-2.20%) |
Sep 22, 2022 | 50.78 | 51.05 | 47.36 | 48.15 | 1,198,110 | -3.47(-6.72%) |
Sep 21, 2022 | 53.73 | 55.85 | 51.59 | 51.62 | 843,171 | -1.86(-3.48%) |
Sep 20, 2022 | 53.13 | 55.00 | 52.79 | 53.48 | 668,145 | -0.31(-0.58%) |
Sep 19, 2022 | 55.27 | 55.70 | 52.63 | 53.79 | 1,112,895 | -2.33(-4.15%) |
Sep 16, 2022 | 58.86 | 58.86 | 54.17 | 56.12 | 2,519,330 | -4.37(-7.22%) |
Sep 15, 2022 | 56.41 | 61.40 | 56.41 | 60.49 | 1,692,796 | +3.66(+6.44%) |
Sep 14, 2022 | 53.93 | 57.00 | 52.56 | 56.83 | 882,912 | +3.50(+6.56%) |
Sep 13, 2022 | 53.51 | 54.72 | 52.45 | 53.33 | 1,327,915 | -4.25(-7.38%) |
Sep 12, 2022 | 57.81 | 59.15 | 55.70 | 57.58 | 872,930 | +0.07(+0.12%) |
Sep 09, 2022 | 57.43 | 58.38 | 56.80 | 57.51 | 747,867 | +0.44(+0.77%) |
Sep 08, 2022 | 54.44 | 58.38 | 54.44 | 57.07 | 816,203 | +1.26(+2.26%) |
Sep 07, 2022 | 53.06 | 56.48 | 53.06 | 55.81 | 795,611 | +2.88(+5.44%) |
Sep 06, 2022 | 52.55 | 54.43 | 50.58 | 52.93 | 794,284 | +0.25(+0.47%) |
Sep 02, 2022 | 56.44 | 57.36 | 52.45 | 52.68 | 1,035,916 | -2.90(-5.22%) |
Sep 01, 2022 | 53.61 | 55.66 | 52.00 | 55.58 | 903,760 | +0.98(+1.79%) |
Aug 31, 2022 | 55.75 | 55.99 | 53.48 | 54.60 | 846,634 | +0.22(+0.40%) |
Aug 30, 2022 | 55.84 | 56.00 | 52.47 | 54.38 | 1,095,507 | -0.66(-1.20%) |
Aug 29, 2022 | 54.99 | 56.77 | 54.21 | 55.04 | 915,265 | -1.22(-2.17%) |
Aug 26, 2022 | 62.21 | 62.21 | 56.16 | 56.26 | 1,470,669 | -5.89(-9.48%) |
Aug 25, 2022 | 60.65 | 62.31 | 59.78 | 62.15 | 1,374,060 | +2.31(+3.86%) |
Aug 24, 2022 | 54.24 | 60.38 | 53.06 | 59.84 | 1,347,546 | +5.60(+10.32%) |
Aug 23, 2022 | 51.87 | 54.87 | 50.80 | 54.24 | 1,205,026 | +2.81(+5.46%) |
Aug 22, 2022 | 52.00 | 53.04 | 49.68 | 51.43 | 1,247,462 | -1.86(-3.49%) |
Aug 19, 2022 | 55.65 | 56.19 | 52.79 | 53.29 | 1,221,812 | -4.29(-7.45%) |
Aug 18, 2022 | 59.16 | 59.56 | 55.95 | 57.58 | 1,578,087 | -1.98(-3.32%) |
Aug 17, 2022 | 61.74 | 62.69 | 58.91 | 59.56 | 1,491,459 | -4.00(-6.29%) |
Aug 16, 2022 | 69.30 | 69.97 | 62.77 | 63.56 | 1,444,218 | -6.75(-9.60%) |
Aug 15, 2022 | 68.31 | 70.98 | 66.57 | 70.31 | 1,356,896 | +1.23(+1.78%) |
Aug 12, 2022 | 66.76 | 69.97 | 65.98 | 69.08 | 1,559,816 | +2.99(+4.52%) |
Aug 11, 2022 | 66.59 | 73.27 | 65.52 | 66.09 | 2,632,136 | +0.36(+0.55%) |
Aug 10, 2022 | 64.09 | 67.00 | 62.30 | 65.73 | 1,898,752 | +4.77(+7.82%) |
Aug 09, 2022 | 61.72 | 62.16 | 58.25 | 60.96 | 1,698,322 | -2.73(-4.29%) |
Aug 08, 2022 | 64.80 | 65.47 | 61.32 | 63.69 | 1,085,403 | +0.26(+0.41%) |
Aug 05, 2022 | 60.56 | 63.91 | 58.86 | 63.43 | 1,112,160 | +0.55(+0.87%) |
Aug 04, 2022 | 63.01 | 64.63 | 58.99 | 62.88 | 1,097,383 | -0.13(-0.21%) |
Aug 03, 2022 | 60.85 | 65.47 | 60.84 | 63.01 | 1,019,615 | +3.87(+6.54%) |
Aug 02, 2022 | 58.61 | 61.14 | 58.14 | 59.14 | 801,600 | +0.30(+0.51%) |