Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 64.35 | 66.47 | 64.10 | 65.33 | 935,189 | +0.52(+0.80%) |
Oct 28, 2022 | 66.01 | 66.30 | 62.67 | 64.81 | 1,023,794 | -0.12(-0.18%) |
Oct 27, 2022 | 68.42 | 68.82 | 64.79 | 64.93 | 1,534,744 | -2.06(-3.08%) |
Oct 26, 2022 | 66.36 | 69.56 | 66.33 | 66.99 | 2,165,549 | +0.33(+0.50%) |
Oct 25, 2022 | 65.52 | 67.20 | 64.92 | 66.66 | 1,195,523 | +1.07(+1.63%) |
Oct 24, 2022 | 66.13 | 67.21 | 65.01 | 65.59 | 1,195,844 | -0.60(-0.91%) |
Oct 21, 2022 | 64.15 | 66.24 | 63.24 | 66.19 | 1,507,933 | +2.67(+4.21%) |
Oct 20, 2022 | 64.83 | 65.37 | 62.79 | 63.51 | 1,045,136 | -0.60(-0.94%) |
Oct 19, 2022 | 60.86 | 64.44 | 60.62 | 64.11 | 1,638,824 | +3.25(+5.35%) |
Oct 18, 2022 | 61.34 | 62.39 | 60.13 | 60.86 | 1,413,523 | -0.08(-0.13%) |
Oct 17, 2022 | 60.59 | 61.86 | 59.93 | 60.94 | 1,425,857 | +1.90(+3.21%) |
Oct 14, 2022 | 61.30 | 62.14 | 58.85 | 59.04 | 966,791 | -3.39(-5.43%) |
Oct 13, 2022 | 59.30 | 62.79 | 58.79 | 62.43 | 1,400,358 | +1.83(+3.02%) |
Oct 12, 2022 | 58.70 | 61.04 | 58.06 | 60.60 | 1,474,016 | +1.52(+2.58%) |
Oct 11, 2022 | 59.12 | 60.65 | 57.97 | 59.08 | 1,186,665 | -1.33(-2.20%) |
Oct 10, 2022 | 61.43 | 62.67 | 59.87 | 60.41 | 1,059,421 | -0.73(-1.19%) |
Oct 07, 2022 | 61.45 | 63.23 | 60.57 | 61.13 | 1,429,569 | -0.36(-0.59%) |
Oct 06, 2022 | 58.65 | 62.13 | 58.65 | 61.50 | 1,608,555 | +2.40(+4.06%) |
Oct 05, 2022 | 56.56 | 59.45 | 56.06 | 59.10 | 1,496,158 | +2.61(+4.61%) |
Oct 04, 2022 | 54.73 | 56.55 | 53.99 | 56.49 | 1,332,709 | +3.58(+6.76%) |
Oct 03, 2022 | 50.82 | 53.39 | 50.58 | 52.91 | 1,589,642 | +4.82(+10.02%) |
Sep 30, 2022 | 47.67 | 49.31 | 47.39 | 48.10 | 1,896,864 | -0.24(-0.49%) |
Sep 29, 2022 | 47.66 | 48.37 | 46.33 | 48.33 | 1,853,481 | +0.25(+0.51%) |
Sep 28, 2022 | 45.34 | 48.22 | 44.77 | 48.09 | 1,925,393 | +3.17(+7.05%) |
Sep 27, 2022 | 45.72 | 46.07 | 44.42 | 44.92 | 1,274,648 | +0.28(+0.62%) |
Sep 26, 2022 | 47.91 | 48.03 | 44.64 | 44.65 | 1,796,899 | -3.91(-8.06%) |
Sep 23, 2022 | 49.94 | 50.05 | 47.82 | 48.56 | 2,000,403 | -4.25(-8.04%) |
Sep 22, 2022 | 54.63 | 55.26 | 52.68 | 52.81 | 932,361 | -0.65(-1.21%) |
Sep 21, 2022 | 55.87 | 56.28 | 53.46 | 53.46 | 1,332,166 | -1.00(-1.84%) |
Sep 20, 2022 | 55.21 | 55.21 | 53.52 | 54.46 | 1,023,776 | -0.93(-1.69%) |
Sep 19, 2022 | 53.49 | 55.82 | 53.27 | 55.39 | 1,003,103 | -0.45(-0.81%) |
Sep 16, 2022 | 57.98 | 58.03 | 54.06 | 55.84 | 2,675,855 | -1.74(-3.02%) |
Sep 15, 2022 | 58.58 | 59.33 | 57.33 | 57.59 | 1,044,700 | -2.91(-4.81%) |
Sep 14, 2022 | 58.43 | 61.51 | 58.40 | 60.50 | 1,717,270 | +3.16(+5.50%) |
Sep 13, 2022 | 57.33 | 58.70 | 57.04 | 57.34 | 943,486 | -1.12(-1.92%) |
Sep 12, 2022 | 58.44 | 59.50 | 57.64 | 58.46 | 965,518 | +1.12(+1.95%) |
Sep 09, 2022 | 56.78 | 57.80 | 56.03 | 57.34 | 1,031,214 | +1.79(+3.22%) |
Sep 08, 2022 | 55.52 | 55.66 | 54.34 | 55.55 | 831,090 | +0.45(+0.82%) |
Sep 07, 2022 | 54.63 | 55.39 | 53.35 | 55.10 | 1,176,106 | -1.29(-2.28%) |
Sep 06, 2022 | 58.07 | 58.36 | 56.05 | 56.39 | 1,111,903 | -1.00(-1.75%) |
Sep 02, 2022 | 58.95 | 59.17 | 56.68 | 57.39 | 1,270,495 | +0.81(+1.42%) |
Sep 01, 2022 | 57.46 | 57.73 | 55.80 | 56.58 | 1,083,308 | -2.02(-3.44%) |
Aug 31, 2022 | 56.81 | 59.23 | 55.55 | 58.60 | 1,065,307 | +0.06(+0.10%) |
Aug 30, 2022 | 60.08 | 60.08 | 57.47 | 58.54 | 864,900 | -3.10(-5.02%) |
Aug 29, 2022 | 59.96 | 62.77 | 59.35 | 61.64 | 1,140,141 | +1.16(+1.92%) |
Aug 26, 2022 | 61.26 | 61.55 | 59.87 | 60.48 | 895,984 | -1.20(-1.94%) |
Aug 25, 2022 | 62.26 | 62.66 | 60.86 | 61.68 | 717,487 | +0.05(+0.08%) |
Aug 24, 2022 | 60.72 | 61.82 | 60.17 | 61.63 | 1,452,632 | +1.24(+2.05%) |
Aug 23, 2022 | 59.72 | 62.34 | 59.63 | 60.39 | 1,284,378 | +1.93(+3.30%) |
Aug 22, 2022 | 57.31 | 58.58 | 55.71 | 58.46 | 790,657 | -0.13(-0.22%) |
Aug 19, 2022 | 59.04 | 59.56 | 58.08 | 58.59 | 1,060,245 | -0.96(-1.62%) |
Aug 18, 2022 | 57.59 | 59.71 | 57.59 | 59.55 | 1,069,966 | +2.67(+4.70%) |
Aug 17, 2022 | 55.93 | 57.40 | 55.29 | 56.88 | 867,645 | +0.90(+1.62%) |
Aug 16, 2022 | 58.12 | 59.06 | 55.70 | 55.97 | 985,136 | -1.62(-2.82%) |
Aug 15, 2022 | 56.62 | 57.96 | 55.46 | 57.59 | 964,507 | -2.06(-3.45%) |
Aug 12, 2022 | 58.85 | 59.80 | 57.37 | 59.66 | 757,335 | +0.52(+0.88%) |
Aug 11, 2022 | 57.88 | 59.70 | 57.58 | 59.14 | 1,501,197 | +2.93(+5.22%) |
Aug 10, 2022 | 54.27 | 56.46 | 53.06 | 56.20 | 1,483,669 | +2.29(+4.24%) |
Aug 09, 2022 | 54.12 | 54.77 | 53.21 | 53.91 | 913,237 | +0.78(+1.46%) |
Aug 08, 2022 | 52.56 | 53.81 | 52.04 | 53.14 | 787,547 | +0.39(+0.74%) |
Aug 05, 2022 | 50.01 | 53.59 | 49.91 | 52.75 | 669,352 | +1.78(+3.49%) |
Aug 04, 2022 | 53.61 | 54.27 | 50.70 | 50.97 | 1,191,869 | -3.19(-5.89%) |
Aug 03, 2022 | 56.81 | 56.83 | 53.14 | 54.16 | 1,078,966 | -1.91(-3.41%) |
Aug 02, 2022 | 55.84 | 56.72 | 54.96 | 56.07 | 1,028,125 | +0.26(+0.46%) |