Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 53.77 | 56.77 | 53.50 | 55.89 | 12,417,983 | +3.37(+6.41%) |
Oct 28, 2022 | 59.30 | 59.76 | 52.29 | 52.52 | 15,921,251 | -7.03(-11.80%) |
Oct 27, 2022 | 55.55 | 59.74 | 53.78 | 59.55 | 14,441,680 | +2.97(+5.26%) |
Oct 26, 2022 | 58.12 | 59.12 | 52.60 | 56.58 | 18,345,904 | +1.63(+2.96%) |
Oct 25, 2022 | 58.12 | 58.44 | 53.62 | 54.95 | 14,603,012 | -3.67(-6.26%) |
Oct 24, 2022 | 59.17 | 63.08 | 58.04 | 58.62 | 15,247,369 | -1.14(-1.91%) |
Oct 21, 2022 | 67.79 | 68.52 | 59.16 | 59.76 | 19,263,026 | -7.21(-10.76%) |
Oct 20, 2022 | 67.35 | 68.28 | 60.79 | 66.97 | 18,326,996 | -1.20(-1.77%) |
Oct 19, 2022 | 71.17 | 71.99 | 66.35 | 68.17 | 12,226,263 | -1.72(-2.46%) |
Oct 18, 2022 | 64.01 | 73.44 | 62.35 | 69.89 | 17,859,140 | -0.92(-1.30%) |
Oct 17, 2022 | 69.28 | 72.24 | 67.15 | 70.82 | 13,808,190 | -4.52(-6.00%) |
Oct 14, 2022 | 64.18 | 75.85 | 64.14 | 75.33 | 18,493,434 | +8.87(+13.34%) |
Oct 13, 2022 | 82.15 | 84.31 | 62.60 | 66.47 | 30,835,524 | -6.67(-9.12%) |
Oct 12, 2022 | 71.24 | 74.01 | 70.25 | 73.14 | 15,034,830 | +2.00(+2.82%) |
Oct 11, 2022 | 68.88 | 73.75 | 67.19 | 71.14 | 22,311,846 | +5.51(+8.40%) |
Oct 10, 2022 | 60.07 | 67.99 | 59.91 | 65.62 | 20,925,408 | +6.14(+10.31%) |
Oct 07, 2022 | 54.92 | 60.34 | 54.46 | 59.49 | 22,505,110 | +8.93(+17.67%) |
Oct 06, 2022 | 49.67 | 50.91 | 47.15 | 50.56 | 17,834,306 | +0.94(+1.90%) |
Oct 05, 2022 | 53.47 | 54.87 | 48.27 | 49.61 | 20,188,814 | -1.39(-2.73%) |
Oct 04, 2022 | 54.01 | 54.11 | 50.81 | 51.01 | 16,929,364 | -8.01(-13.57%) |
Oct 03, 2022 | 63.85 | 65.47 | 57.01 | 59.02 | 15,652,821 | -7.55(-11.34%) |
Sep 30, 2022 | 65.60 | 66.56 | 60.58 | 66.56 | 14,688,560 | +3.43(+5.43%) |
Sep 29, 2022 | 60.66 | 65.65 | 60.33 | 63.14 | 16,282,421 | +5.50(+9.53%) |
Sep 28, 2022 | 61.59 | 62.35 | 56.83 | 57.64 | 14,203,785 | -2.32(-3.86%) |
Sep 27, 2022 | 58.70 | 62.87 | 57.06 | 59.96 | 12,754,091 | -1.94(-3.13%) |
Sep 26, 2022 | 59.84 | 62.16 | 57.00 | 61.90 | 12,772,326 | +2.61(+4.40%) |
Sep 23, 2022 | 59.19 | 62.21 | 58.43 | 59.29 | 18,215,408 | +2.41(+4.24%) |
Sep 22, 2022 | 53.47 | 57.75 | 52.80 | 56.88 | 16,329,126 | +4.49(+8.57%) |
Sep 21, 2022 | 50.77 | 52.47 | 45.75 | 52.39 | 21,808,098 | +1.20(+2.35%) |
Sep 20, 2022 | 50.44 | 52.15 | 49.72 | 51.19 | 11,139,694 | +2.24(+4.58%) |
Sep 19, 2022 | 51.71 | 51.84 | 48.27 | 48.95 | 13,580,304 | -0.83(-1.66%) |
Sep 16, 2022 | 52.17 | 53.57 | 49.64 | 49.77 | 18,975,194 | -0.75(-1.49%) |
Sep 15, 2022 | 49.25 | 51.69 | 47.54 | 50.53 | 25,179,664 | +2.34(+4.86%) |
Sep 14, 2022 | 49.16 | 50.56 | 47.22 | 48.18 | 21,379,736 | -1.83(-3.65%) |
Sep 13, 2022 | 46.94 | 50.41 | 45.95 | 50.01 | 27,260,268 | +7.87(+18.67%) |
Sep 12, 2022 | 42.12 | 43.67 | 41.48 | 42.14 | 16,153,995 | -0.46(-1.08%) |
Sep 09, 2022 | 44.00 | 44.20 | 42.03 | 42.60 | 21,236,046 | -3.28(-7.16%) |
Sep 08, 2022 | 49.73 | 50.81 | 45.49 | 45.89 | 17,868,764 | -2.50(-5.17%) |
Sep 07, 2022 | 50.66 | 51.63 | 47.15 | 48.39 | 14,645,348 | -2.48(-4.87%) |
Sep 06, 2022 | 48.96 | 52.18 | 48.50 | 50.87 | 16,293,621 | +1.49(+3.01%) |
Sep 02, 2022 | 45.59 | 49.98 | 44.52 | 49.38 | 22,064,244 | +1.48(+3.08%) |
Sep 01, 2022 | 48.49 | 51.91 | 47.72 | 47.90 | 24,672,666 | +2.63(+5.80%) |
Aug 31, 2022 | 43.21 | 46.36 | 43.21 | 45.28 | 19,341,388 | +1.31(+2.98%) |
Aug 30, 2022 | 41.06 | 45.34 | 40.84 | 43.97 | 25,154,876 | +1.63(+3.85%) |
Aug 29, 2022 | 41.25 | 42.54 | 39.77 | 42.34 | 21,590,174 | +2.35(+5.88%) |
Aug 26, 2022 | 34.29 | 40.07 | 34.07 | 39.99 | 26,602,552 | +6.00(+17.67%) |
Aug 25, 2022 | 38.28 | 38.28 | 33.98 | 33.98 | 22,595,864 | -4.37(-11.39%) |
Aug 24, 2022 | 38.63 | 39.73 | 37.91 | 38.35 | 14,560,234 | -0.08(-0.20%) |
Aug 23, 2022 | 39.19 | 39.40 | 36.80 | 38.42 | 16,783,046 | -0.84(-2.13%) |
Aug 22, 2022 | 37.37 | 39.71 | 37.17 | 39.26 | 20,625,482 | +3.98(+11.28%) |
Aug 19, 2022 | 33.87 | 35.73 | 33.42 | 35.28 | 22,776,178 | +2.70(+8.29%) |
Aug 18, 2022 | 34.75 | 35.12 | 31.77 | 32.58 | 25,984,612 | -2.48(-7.06%) |
Aug 17, 2022 | 34.03 | 36.33 | 33.97 | 35.06 | 24,802,760 | +2.48(+7.60%) |
Aug 16, 2022 | 32.10 | 33.65 | 31.71 | 32.58 | 21,307,618 | +0.98(+3.10%) |
Aug 15, 2022 | 32.50 | 33.07 | 31.36 | 31.60 | 16,206,534 | -0.32(-1.00%) |
Aug 12, 2022 | 34.27 | 34.77 | 31.71 | 31.92 | 17,356,684 | -3.24(-9.21%) |
Aug 11, 2022 | 34.01 | 35.30 | 32.00 | 35.16 | 18,654,576 | +0.29(+0.84%) |
Aug 10, 2022 | 36.79 | 38.38 | 34.72 | 34.87 | 17,255,740 | -5.17(-12.91%) |
Aug 09, 2022 | 37.50 | 41.37 | 37.41 | 40.03 | 20,162,296 | +4.86(+13.80%) |
Aug 08, 2022 | 35.04 | 36.66 | 33.84 | 35.18 | 17,524,656 | +1.63(+4.85%) |
Aug 05, 2022 | 34.47 | 35.01 | 32.75 | 33.55 | 18,099,844 | +0.82(+2.50%) |
Aug 04, 2022 | 33.77 | 34.10 | 32.49 | 32.73 | 12,791,251 | -0.88(-2.60%) |
Aug 03, 2022 | 36.51 | 36.69 | 33.30 | 33.61 | 12,914,940 | -2.99(-8.18%) |
Aug 02, 2022 | 37.55 | 38.10 | 34.87 | 36.60 | 14,299,158 | +0.17(+0.47%) |