Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.51 | 45.29 | 44.51 | 45.22 | 139,624 | +1.35(+3.08%) |
Oct 28, 2022 | 42.98 | 44.10 | 42.72 | 43.87 | 366,614 | -2.62(-5.64%) |
Oct 27, 2022 | 46.56 | 47.02 | 46.32 | 46.49 | 248,748 | -1.78(-3.69%) |
Oct 26, 2022 | 47.56 | 48.49 | 47.30 | 48.27 | 282,000 | +0.93(+1.96%) |
Oct 25, 2022 | 46.00 | 47.48 | 45.61 | 47.34 | 301,442 | +0.46(+0.98%) |
Oct 24, 2022 | 47.00 | 47.20 | 45.75 | 46.88 | 409,089 | -4.12(-8.08%) |
Oct 21, 2022 | 49.50 | 51.01 | 49.30 | 51.00 | 109,838 | +1.16(+2.33%) |
Oct 20, 2022 | 49.45 | 50.74 | 49.45 | 49.84 | 103,524 | +0.34(+0.69%) |
Oct 19, 2022 | 50.32 | 50.62 | 49.50 | 49.50 | 143,344 | -2.41(-4.64%) |
Oct 18, 2022 | 53.00 | 53.19 | 51.30 | 51.91 | 267,951 | +0.51(+0.99%) |
Oct 17, 2022 | 49.70 | 51.50 | 49.53 | 51.40 | 199,331 | +2.82(+5.80%) |
Oct 14, 2022 | 50.50 | 50.50 | 48.58 | 48.58 | 75,933 | -0.46(-0.94%) |
Oct 13, 2022 | 47.79 | 49.47 | 47.10 | 49.04 | 150,029 | -0.21(-0.43%) |
Oct 12, 2022 | 49.03 | 49.90 | 48.96 | 49.25 | 151,138 | +1.35(+2.82%) |
Oct 11, 2022 | 48.01 | 48.35 | 47.30 | 47.90 | 309,719 | +0.00(+0.00%) |
Oct 10, 2022 | 48.60 | 48.60 | 47.65 | 47.90 | 188,811 | -1.60(-3.23%) |
Oct 07, 2022 | 50.62 | 50.98 | 49.50 | 49.50 | 95,467 | -2.00(-3.88%) |
Oct 06, 2022 | 52.89 | 52.97 | 51.50 | 51.50 | 76,969 | -1.63(-3.07%) |
Oct 05, 2022 | 53.20 | 53.65 | 52.64 | 53.13 | 141,645 | -1.16(-2.14%) |
Oct 04, 2022 | 54.01 | 54.62 | 53.25 | 54.29 | 365,897 | +4.14(+8.26%) |
Oct 03, 2022 | 50.62 | 50.62 | 49.78 | 50.15 | 131,481 | +1.00(+2.03%) |
Sep 30, 2022 | 49.74 | 50.26 | 49.15 | 49.15 | 108,434 | -1.24(-2.46%) |
Sep 29, 2022 | 50.70 | 51.13 | 49.77 | 50.39 | 134,127 | -3.41(-6.34%) |
Sep 28, 2022 | 52.12 | 53.96 | 52.10 | 53.80 | 138,096 | +0.33(+0.62%) |
Sep 27, 2022 | 54.80 | 54.80 | 53.20 | 53.47 | 198,621 | -0.57(-1.05%) |
Sep 26, 2022 | 54.00 | 54.52 | 53.78 | 54.04 | 75,167 | +0.91(+1.71%) |
Sep 23, 2022 | 53.30 | 53.32 | 52.57 | 53.13 | 146,152 | -1.14(-2.10%) |
Sep 22, 2022 | 55.19 | 55.19 | 54.27 | 54.27 | 97,027 | +0.02(+0.04%) |
Sep 21, 2022 | 55.60 | 55.60 | 54.20 | 54.25 | 101,230 | -1.48(-2.66%) |
Sep 20, 2022 | 56.29 | 56.38 | 55.66 | 55.73 | 82,585 | -0.42(-0.75%) |
Sep 19, 2022 | 54.60 | 56.18 | 54.60 | 56.15 | 105,146 | +1.89(+3.48%) |
Sep 16, 2022 | 54.30 | 55.00 | 54.01 | 54.26 | 93,405 | -0.26(-0.48%) |
Sep 15, 2022 | 55.40 | 55.40 | 54.52 | 54.52 | 100,110 | -1.75(-3.11%) |
Sep 14, 2022 | 56.00 | 56.40 | 55.81 | 56.27 | 124,703 | -0.97(-1.69%) |
Sep 13, 2022 | 57.50 | 58.49 | 56.74 | 57.24 | 228,087 | -0.46(-0.80%) |
Sep 12, 2022 | 58.00 | 58.02 | 57.34 | 57.70 | 160,348 | +1.10(+1.94%) |
Sep 09, 2022 | 57.04 | 57.15 | 56.41 | 56.60 | 138,684 | +0.79(+1.42%) |
Sep 08, 2022 | 55.00 | 55.81 | 54.90 | 55.81 | 103,915 | -1.64(-2.85%) |
Sep 07, 2022 | 56.11 | 57.45 | 56.11 | 57.45 | 336,562 | +2.45(+4.45%) |
Sep 06, 2022 | 55.78 | 56.00 | 54.87 | 55.00 | 265,251 | +0.15(+0.27%) |
Sep 02, 2022 | 56.15 | 56.30 | 54.41 | 54.85 | 332,083 | -4.05(-6.88%) |
Sep 01, 2022 | 59.19 | 59.45 | 58.10 | 58.90 | 297,884 | -2.89(-4.68%) |
Aug 31, 2022 | 61.76 | 62.00 | 61.15 | 61.79 | 260,113 | -2.39(-3.72%) |
Aug 30, 2022 | 65.42 | 65.50 | 63.60 | 64.18 | 335,793 | -5.49(-7.89%) |
Aug 29, 2022 | 68.28 | 69.85 | 68.06 | 69.67 | 171,841 | +2.20(+3.27%) |
Aug 26, 2022 | 68.62 | 69.24 | 67.36 | 67.47 | 227,115 | -0.54(-0.79%) |
Aug 25, 2022 | 67.14 | 68.01 | 66.22 | 68.01 | 274,639 | +0.94(+1.40%) |
Aug 24, 2022 | 66.69 | 67.55 | 66.00 | 67.07 | 138,697 | -1.95(-2.83%) |
Aug 23, 2022 | 69.00 | 69.81 | 67.89 | 69.02 | 158,742 | -1.18(-1.68%) |
Aug 22, 2022 | 70.10 | 70.52 | 69.80 | 70.20 | 77,395 | +0.45(+0.65%) |
Aug 19, 2022 | 71.18 | 71.30 | 69.71 | 69.75 | 120,190 | -2.49(-3.45%) |
Aug 18, 2022 | 72.60 | 72.98 | 71.84 | 72.24 | 49,679 | -1.03(-1.41%) |
Aug 17, 2022 | 73.52 | 73.77 | 72.72 | 73.27 | 82,713 | +0.66(+0.91%) |
Aug 16, 2022 | 72.45 | 72.94 | 72.21 | 72.61 | 140,410 | -0.29(-0.40%) |
Aug 15, 2022 | 72.21 | 72.97 | 72.19 | 72.90 | 116,972 | -0.41(-0.56%) |
Aug 12, 2022 | 72.90 | 73.35 | 72.25 | 73.31 | 70,463 | -0.07(-0.10%) |
Aug 11, 2022 | 74.00 | 74.44 | 73.05 | 73.38 | 115,573 | +0.91(+1.26%) |
Aug 10, 2022 | 71.65 | 72.50 | 71.01 | 72.47 | 112,579 | -0.39(-0.54%) |
Aug 09, 2022 | 74.19 | 74.19 | 72.56 | 72.86 | 82,750 | -1.58(-2.12%) |
Aug 08, 2022 | 74.26 | 75.00 | 74.15 | 74.44 | 99,423 | +0.91(+1.23%) |
Aug 05, 2022 | 72.86 | 74.01 | 72.75 | 73.53 | 100,142 | -2.52(-3.32%) |
Aug 04, 2022 | 75.75 | 76.71 | 75.20 | 76.06 | 121,231 | +1.74(+2.33%) |
Aug 03, 2022 | 73.63 | 74.61 | 73.09 | 74.32 | 106,191 | +0.86(+1.17%) |
Aug 02, 2022 | 72.86 | 74.10 | 72.31 | 73.46 | 216,152 | -0.99(-1.33%) |