Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 52.00 | 55.40 | 51.40 | 54.00 | 160,384 | +1.80(+3.45%) |
Oct 28, 2022 | 52.00 | 53.20 | 50.00 | 52.20 | 113,248 | +0.40(+0.77%) |
Oct 27, 2022 | 53.80 | 55.20 | 51.60 | 51.80 | 114,661 | -1.40(-2.63%) |
Oct 26, 2022 | 49.40 | 55.20 | 49.40 | 53.20 | 176,887 | +0.60(+1.14%) |
Oct 25, 2022 | 47.20 | 52.80 | 47.20 | 52.60 | 184,894 | +5.20(+10.97%) |
Oct 24, 2022 | 47.60 | 47.90 | 45.20 | 47.40 | 151,908 | -0.20(-0.42%) |
Oct 21, 2022 | 46.40 | 47.80 | 45.00 | 47.60 | 107,987 | +1.20(+2.59%) |
Oct 20, 2022 | 46.80 | 49.10 | 46.20 | 46.40 | 114,715 | -1.20(-2.52%) |
Oct 19, 2022 | 48.00 | 48.00 | 46.00 | 47.60 | 101,716 | -1.20(-2.46%) |
Oct 18, 2022 | 50.00 | 51.10 | 47.40 | 48.80 | 193,329 | +0.20(+0.41%) |
Oct 17, 2022 | 47.00 | 49.40 | 46.30 | 48.60 | 159,045 | +3.20(+7.05%) |
Oct 14, 2022 | 50.40 | 50.90 | 45.40 | 45.40 | 168,032 | -3.80(-7.72%) |
Oct 13, 2022 | 46.00 | 49.55 | 45.00 | 49.20 | 171,259 | +1.20(+2.50%) |
Oct 12, 2022 | 48.20 | 49.90 | 47.00 | 48.00 | 138,744 | +0.00(+0.00%) |
Oct 11, 2022 | 46.00 | 49.00 | 44.60 | 48.00 | 135,509 | +1.80(+3.90%) |
Oct 10, 2022 | 49.60 | 49.60 | 45.20 | 46.20 | 155,891 | -3.20(-6.48%) |
Oct 07, 2022 | 52.80 | 52.80 | 48.20 | 49.40 | 225,470 | -3.60(-6.79%) |
Oct 06, 2022 | 55.40 | 58.20 | 53.00 | 53.00 | 193,523 | -2.60(-4.68%) |
Oct 05, 2022 | 59.00 | 59.00 | 54.00 | 55.60 | 168,905 | -4.00(-6.71%) |
Oct 04, 2022 | 59.20 | 61.00 | 58.20 | 59.60 | 157,144 | +2.40(+4.20%) |
Oct 03, 2022 | 59.80 | 60.00 | 56.00 | 57.20 | 243,290 | -0.20(-0.35%) |
Sep 30, 2022 | 55.00 | 59.00 | 54.80 | 57.40 | 178,092 | +3.80(+7.09%) |
Sep 29, 2022 | 57.40 | 57.50 | 52.20 | 53.60 | 167,964 | -4.60(-7.90%) |
Sep 28, 2022 | 54.40 | 58.40 | 54.00 | 58.20 | 131,489 | +3.80(+6.99%) |
Sep 27, 2022 | 56.20 | 57.00 | 54.00 | 54.40 | 131,088 | +0.60(+1.12%) |
Sep 26, 2022 | 52.60 | 57.60 | 52.20 | 53.80 | 126,048 | +0.60(+1.13%) |
Sep 23, 2022 | 55.00 | 55.71 | 51.80 | 53.20 | 181,851 | -3.20(-5.67%) |
Sep 22, 2022 | 58.40 | 58.60 | 55.40 | 56.40 | 132,777 | -1.80(-3.09%) |
Sep 21, 2022 | 59.20 | 61.00 | 57.20 | 58.20 | 131,586 | -0.60(-1.02%) |
Sep 20, 2022 | 60.40 | 61.40 | 58.80 | 58.80 | 81,914 | -1.80(-2.97%) |
Sep 19, 2022 | 60.00 | 60.90 | 58.80 | 60.60 | 117,148 | -0.20(-0.33%) |
Sep 16, 2022 | 64.00 | 64.60 | 60.80 | 60.80 | 192,150 | -4.60(-7.03%) |
Sep 15, 2022 | 63.80 | 68.60 | 63.40 | 65.40 | 157,316 | +1.20(+1.87%) |
Sep 14, 2022 | 61.20 | 64.20 | 60.10 | 64.20 | 135,427 | +3.20(+5.25%) |
Sep 13, 2022 | 61.00 | 62.60 | 59.86 | 61.00 | 134,713 | -2.20(-3.48%) |
Sep 12, 2022 | 63.00 | 65.20 | 60.40 | 63.20 | 133,154 | +0.60(+0.96%) |
Sep 09, 2022 | 62.20 | 63.20 | 61.20 | 62.60 | 118,628 | +1.40(+2.29%) |
Sep 08, 2022 | 60.40 | 62.00 | 59.00 | 61.20 | 89,098 | -0.20(-0.33%) |
Sep 07, 2022 | 58.40 | 61.60 | 57.50 | 61.40 | 103,879 | +2.60(+4.42%) |
Sep 06, 2022 | 60.00 | 60.00 | 57.30 | 58.80 | 139,200 | -1.00(-1.67%) |
Sep 02, 2022 | 63.00 | 63.00 | 59.20 | 59.80 | 145,656 | -3.00(-4.78%) |
Sep 01, 2022 | 61.20 | 63.00 | 59.80 | 62.80 | 231,257 | +0.20(+0.32%) |
Aug 31, 2022 | 62.60 | 64.00 | 61.20 | 62.60 | 113,361 | +0.00(+0.00%) |
Aug 30, 2022 | 64.00 | 64.60 | 60.60 | 62.60 | 121,106 | -1.20(-1.88%) |
Aug 29, 2022 | 64.00 | 66.80 | 63.40 | 63.80 | 101,349 | -2.00(-3.04%) |
Aug 26, 2022 | 69.20 | 69.80 | 64.80 | 65.80 | 157,529 | -3.80(-5.46%) |
Aug 25, 2022 | 68.00 | 72.00 | 67.20 | 69.60 | 216,955 | +2.40(+3.57%) |
Aug 24, 2022 | 65.20 | 69.20 | 64.60 | 67.20 | 137,410 | +3.20(+5.00%) |
Aug 23, 2022 | 65.60 | 66.60 | 63.20 | 64.00 | 125,506 | -0.40(-0.62%) |
Aug 22, 2022 | 66.00 | 66.90 | 63.80 | 64.40 | 165,673 | -4.20(-6.12%) |
Aug 19, 2022 | 71.80 | 72.60 | 68.00 | 68.60 | 164,562 | -5.80(-7.80%) |
Aug 18, 2022 | 77.20 | 77.60 | 73.60 | 74.40 | 141,116 | -2.00(-2.62%) |
Aug 17, 2022 | 81.20 | 81.20 | 76.20 | 76.40 | 211,571 | -6.40(-7.73%) |
Aug 16, 2022 | 84.40 | 84.40 | 79.40 | 82.80 | 190,697 | -0.80(-0.96%) |
Aug 15, 2022 | 86.00 | 88.80 | 82.80 | 83.60 | 218,953 | -3.40(-3.91%) |
Aug 12, 2022 | 79.60 | 87.00 | 77.70 | 87.00 | 247,442 | +8.40(+10.69%) |
Aug 11, 2022 | 78.20 | 83.20 | 75.40 | 78.60 | 278,022 | +1.60(+2.08%) |
Aug 10, 2022 | 73.40 | 77.20 | 70.60 | 77.00 | 280,612 | +9.20(+13.57%) |
Aug 09, 2022 | 82.40 | 83.00 | 67.60 | 67.80 | 409,509 | -21.60(-24.16%) |
Aug 08, 2022 | 91.20 | 94.60 | 88.20 | 89.40 | 240,226 | +3.80(+4.44%) |
Aug 05, 2022 | 87.40 | 89.40 | 83.60 | 85.60 | 220,646 | -4.20(-4.68%) |
Aug 04, 2022 | 80.40 | 91.40 | 80.40 | 89.80 | 421,712 | +8.60(+10.59%) |
Aug 03, 2022 | 80.20 | 81.80 | 77.60 | 81.20 | 370,287 | +3.80(+4.91%) |
Aug 02, 2022 | 69.20 | 77.40 | 67.90 | 77.40 | 310,723 | +7.40(+10.57%) |