Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.31 | 40.41 | 39.06 | 39.69 | 1,976,404 | +1.47(+3.84%) |
Oct 28, 2022 | 43.65 | 43.65 | 37.95 | 38.22 | 3,283,543 | -5.68(-12.94%) |
Oct 27, 2022 | 42.17 | 44.22 | 41.22 | 43.90 | 3,447,212 | +1.41(+3.32%) |
Oct 26, 2022 | 42.59 | 42.97 | 40.02 | 42.49 | 3,260,640 | +2.68(+6.73%) |
Oct 25, 2022 | 41.94 | 41.94 | 39.71 | 39.81 | 2,121,011 | -2.40(-5.68%) |
Oct 24, 2022 | 43.41 | 45.11 | 41.72 | 42.21 | 2,441,779 | -1.86(-4.21%) |
Oct 21, 2022 | 48.41 | 48.65 | 43.71 | 44.06 | 3,495,656 | -3.76(-7.86%) |
Oct 20, 2022 | 47.84 | 48.52 | 44.69 | 47.82 | 2,603,706 | -0.03(-0.06%) |
Oct 19, 2022 | 48.77 | 49.33 | 46.47 | 47.85 | 2,338,120 | +0.45(+0.96%) |
Oct 18, 2022 | 45.03 | 49.29 | 44.39 | 47.40 | 2,340,245 | -1.33(-2.72%) |
Oct 17, 2022 | 49.88 | 50.10 | 47.82 | 48.72 | 1,923,268 | -4.60(-8.63%) |
Oct 14, 2022 | 48.04 | 53.78 | 47.84 | 53.33 | 2,950,276 | +3.86(+7.81%) |
Oct 13, 2022 | 59.54 | 59.54 | 48.49 | 49.46 | 4,690,664 | -4.91(-9.04%) |
Oct 12, 2022 | 53.89 | 54.67 | 52.68 | 54.38 | 2,421,863 | +0.48(+0.90%) |
Oct 11, 2022 | 52.36 | 55.00 | 51.35 | 53.89 | 4,049,197 | +2.42(+4.71%) |
Oct 10, 2022 | 49.12 | 52.93 | 48.84 | 51.47 | 3,158,303 | +2.45(+5.00%) |
Oct 07, 2022 | 46.33 | 49.69 | 46.24 | 49.02 | 3,795,005 | +5.38(+12.33%) |
Oct 06, 2022 | 42.96 | 43.74 | 41.50 | 43.64 | 3,041,734 | +1.10(+2.58%) |
Oct 05, 2022 | 44.79 | 45.45 | 41.61 | 42.54 | 2,257,701 | -0.42(-0.97%) |
Oct 04, 2022 | 44.98 | 44.98 | 42.80 | 42.96 | 1,970,143 | -4.82(-10.09%) |
Oct 03, 2022 | 51.26 | 52.04 | 46.80 | 47.78 | 2,755,187 | -4.86(-9.23%) |
Sep 30, 2022 | 50.37 | 52.69 | 48.16 | 52.63 | 2,247,425 | +2.79(+5.61%) |
Sep 29, 2022 | 48.16 | 51.35 | 47.80 | 49.84 | 4,177,327 | +3.66(+7.91%) |
Sep 28, 2022 | 48.33 | 49.67 | 45.42 | 46.19 | 2,912,937 | -1.33(-2.79%) |
Sep 27, 2022 | 45.82 | 48.95 | 44.53 | 47.51 | 2,824,442 | -0.46(-0.97%) |
Sep 26, 2022 | 47.09 | 48.19 | 44.86 | 47.98 | 2,923,061 | +1.27(+2.72%) |
Sep 23, 2022 | 46.23 | 48.52 | 46.04 | 46.71 | 4,287,287 | +1.68(+3.72%) |
Sep 22, 2022 | 44.45 | 45.73 | 43.59 | 45.03 | 3,769,292 | +1.37(+3.15%) |
Sep 21, 2022 | 40.95 | 43.66 | 39.21 | 43.66 | 4,304,463 | +2.02(+4.84%) |
Sep 20, 2022 | 42.07 | 42.74 | 40.91 | 41.64 | 2,860,331 | +0.70(+1.71%) |
Sep 19, 2022 | 43.18 | 43.25 | 40.84 | 40.94 | 2,238,306 | -0.98(-2.35%) |
Sep 16, 2022 | 42.67 | 43.71 | 41.70 | 41.92 | 3,665,867 | +0.62(+1.51%) |
Sep 15, 2022 | 39.61 | 41.93 | 38.83 | 41.30 | 4,918,770 | +2.78(+7.23%) |
Sep 14, 2022 | 38.56 | 39.71 | 37.71 | 38.51 | 3,444,524 | -0.50(-1.29%) |
Sep 13, 2022 | 36.47 | 39.27 | 36.00 | 39.02 | 5,311,026 | +5.37(+15.96%) |
Sep 12, 2022 | 34.53 | 34.67 | 33.59 | 33.65 | 2,913,280 | -1.66(-4.69%) |
Sep 09, 2022 | 36.63 | 36.84 | 35.03 | 35.30 | 3,089,802 | -2.23(-5.93%) |
Sep 08, 2022 | 38.79 | 39.28 | 36.94 | 37.53 | 3,187,553 | -0.42(-1.10%) |
Sep 07, 2022 | 39.66 | 39.98 | 37.41 | 37.95 | 2,978,530 | -1.89(-4.75%) |
Sep 06, 2022 | 38.91 | 40.58 | 38.37 | 39.84 | 3,639,071 | +0.81(+2.09%) |
Sep 02, 2022 | 36.34 | 39.60 | 35.73 | 39.03 | 2,862,506 | +1.46(+3.88%) |
Sep 01, 2022 | 38.08 | 39.83 | 37.39 | 37.57 | 3,568,309 | +0.58(+1.56%) |
Aug 31, 2022 | 35.22 | 36.99 | 34.94 | 36.99 | 2,847,774 | +1.07(+2.98%) |
Aug 30, 2022 | 34.18 | 36.85 | 34.06 | 35.92 | 3,988,418 | +1.07(+3.07%) |
Aug 29, 2022 | 34.62 | 35.21 | 33.87 | 34.85 | 3,505,483 | +1.33(+3.95%) |
Aug 26, 2022 | 29.68 | 33.56 | 29.49 | 33.52 | 3,971,037 | +3.82(+12.85%) |
Aug 25, 2022 | 31.04 | 31.14 | 29.66 | 29.71 | 1,583,827 | -1.56(-5.00%) |
Aug 24, 2022 | 31.45 | 31.75 | 30.85 | 31.27 | 1,291,419 | -0.07(-0.21%) |
Aug 23, 2022 | 31.26 | 31.43 | 30.32 | 31.34 | 1,572,989 | +0.30(+0.98%) |
Aug 22, 2022 | 29.94 | 31.26 | 29.80 | 31.03 | 2,722,465 | +2.39(+8.33%) |
Aug 19, 2022 | 27.85 | 28.82 | 27.74 | 28.65 | 2,117,785 | +1.50(+5.51%) |
Aug 18, 2022 | 27.59 | 27.81 | 26.82 | 27.15 | 1,339,277 | -0.42(-1.51%) |
Aug 17, 2022 | 27.79 | 28.15 | 26.95 | 27.57 | 2,233,176 | +0.59(+2.18%) |
Aug 16, 2022 | 27.18 | 27.72 | 26.62 | 26.98 | 1,288,745 | +0.21(+0.78%) |
Aug 15, 2022 | 27.67 | 27.68 | 26.65 | 26.77 | 1,154,894 | -0.51(-1.87%) |
Aug 12, 2022 | 28.45 | 28.71 | 27.26 | 27.28 | 1,782,200 | -1.76(-6.06%) |
Aug 11, 2022 | 28.02 | 29.16 | 27.62 | 29.04 | 1,770,555 | +0.36(+1.25%) |
Aug 10, 2022 | 29.03 | 29.75 | 28.58 | 28.68 | 1,678,942 | -2.53(-8.10%) |
Aug 09, 2022 | 31.09 | 31.71 | 30.86 | 31.21 | 2,076,640 | +0.89(+2.94%) |
Aug 08, 2022 | 29.63 | 30.77 | 28.92 | 30.32 | 2,335,018 | +0.79(+2.66%) |
Aug 05, 2022 | 30.83 | 30.83 | 29.28 | 29.54 | 2,215,373 | +0.22(+0.74%) |
Aug 04, 2022 | 29.79 | 30.33 | 29.28 | 29.32 | 1,368,008 | -0.40(-1.34%) |
Aug 03, 2022 | 31.80 | 31.80 | 29.44 | 29.72 | 2,034,440 | -2.58(-7.98%) |
Aug 02, 2022 | 32.46 | 33.06 | 31.18 | 32.29 | 2,862,427 | +0.67(+2.13%) |