Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 56.01 | 57.25 | 53.84 | 55.54 | 7,707,448 | +0.99(+1.81%) |
Oct 28, 2022 | 51.75 | 54.67 | 51.32 | 54.55 | 6,374,564 | +2.28(+4.36%) |
Oct 27, 2022 | 52.91 | 53.58 | 51.42 | 52.27 | 4,985,597 | -0.33(-0.63%) |
Oct 26, 2022 | 53.95 | 56.32 | 52.56 | 52.60 | 8,052,174 | -2.74(-4.95%) |
Oct 25, 2022 | 51.00 | 55.45 | 50.88 | 55.34 | 7,737,094 | +4.72(+9.32%) |
Oct 24, 2022 | 49.61 | 51.29 | 47.27 | 50.62 | 9,480,133 | +0.47(+0.94%) |
Oct 21, 2022 | 50.46 | 50.66 | 48.45 | 50.15 | 10,201,781 | -1.73(-3.33%) |
Oct 20, 2022 | 50.85 | 53.57 | 50.72 | 51.88 | 7,507,537 | +0.78(+1.53%) |
Oct 19, 2022 | 53.80 | 54.27 | 50.88 | 51.10 | 10,472,692 | -2.13(-4.00%) |
Oct 18, 2022 | 54.74 | 55.24 | 52.03 | 53.23 | 9,144,871 | +0.67(+1.27%) |
Oct 17, 2022 | 51.48 | 53.60 | 50.69 | 52.56 | 9,553,090 | +3.28(+6.66%) |
Oct 14, 2022 | 53.05 | 53.92 | 49.08 | 49.28 | 8,361,323 | -2.66(-5.12%) |
Oct 13, 2022 | 50.32 | 52.85 | 48.53 | 51.94 | 11,463,251 | -1.12(-2.11%) |
Oct 12, 2022 | 51.88 | 53.14 | 49.70 | 53.06 | 11,031,465 | +1.36(+2.63%) |
Oct 11, 2022 | 53.07 | 53.35 | 50.76 | 51.70 | 7,795,397 | -1.91(-3.56%) |
Oct 10, 2022 | 54.92 | 55.42 | 53.05 | 53.61 | 6,112,505 | -1.47(-2.67%) |
Oct 07, 2022 | 57.80 | 57.97 | 54.80 | 55.08 | 8,564,063 | -4.31(-7.26%) |
Oct 06, 2022 | 60.30 | 62.43 | 58.65 | 59.39 | 7,881,488 | -0.31(-0.52%) |
Oct 05, 2022 | 60.63 | 60.92 | 57.65 | 59.70 | 8,711,202 | -2.70(-4.33%) |
Oct 04, 2022 | 61.05 | 63.30 | 61.00 | 62.40 | 7,390,930 | +2.84(+4.77%) |
Oct 03, 2022 | 57.07 | 59.88 | 55.68 | 59.56 | 9,118,549 | +3.16(+5.60%) |
Sep 30, 2022 | 56.57 | 59.16 | 55.95 | 56.40 | 7,878,383 | -0.38(-0.67%) |
Sep 29, 2022 | 59.54 | 60.00 | 55.17 | 56.78 | 10,533,902 | -4.33(-7.09%) |
Sep 28, 2022 | 59.47 | 61.53 | 59.02 | 61.11 | 7,716,453 | +2.22(+3.77%) |
Sep 27, 2022 | 59.95 | 60.85 | 57.75 | 58.89 | 8,115,199 | +0.71(+1.22%) |
Sep 26, 2022 | 59.88 | 62.17 | 58.17 | 58.18 | 7,156,908 | -1.70(-2.84%) |
Sep 23, 2022 | 60.19 | 62.62 | 58.60 | 59.88 | 10,192,540 | -1.01(-1.66%) |
Sep 22, 2022 | 65.44 | 66.25 | 60.74 | 60.89 | 8,695,010 | -4.73(-7.22%) |
Sep 21, 2022 | 68.58 | 69.79 | 65.53 | 65.62 | 8,639,656 | -2.78(-4.06%) |
Sep 20, 2022 | 71.68 | 73.78 | 68.29 | 68.40 | 8,444,424 | -4.62(-6.33%) |
Sep 19, 2022 | 71.44 | 73.25 | 70.16 | 73.02 | 7,091,125 | +1.67(+2.34%) |
Sep 16, 2022 | 72.06 | 73.48 | 70.70 | 71.35 | 10,274,028 | -2.46(-3.33%) |
Sep 15, 2022 | 67.58 | 74.98 | 67.35 | 73.81 | 18,236,150 | +5.46(+7.99%) |
Sep 14, 2022 | 68.01 | 68.97 | 66.10 | 68.35 | 7,293,523 | +0.30(+0.44%) |
Sep 13, 2022 | 68.80 | 69.09 | 66.88 | 68.05 | 7,718,693 | -3.96(-5.50%) |
Sep 12, 2022 | 72.00 | 73.48 | 71.01 | 72.01 | 6,432,573 | +0.46(+0.64%) |
Sep 09, 2022 | 70.15 | 71.99 | 70.10 | 71.55 | 6,973,261 | +2.28(+3.29%) |
Sep 08, 2022 | 65.01 | 69.33 | 63.86 | 69.27 | 8,516,641 | +3.73(+5.69%) |
Sep 07, 2022 | 63.53 | 65.66 | 62.58 | 65.54 | 7,649,501 | +1.81(+2.84%) |
Sep 06, 2022 | 65.90 | 65.94 | 62.15 | 63.73 | 8,631,895 | -2.26(-3.42%) |
Sep 02, 2022 | 69.00 | 69.05 | 65.10 | 65.99 | 8,113,964 | -2.31(-3.38%) |
Sep 01, 2022 | 67.03 | 68.36 | 64.27 | 68.30 | 8,757,439 | +0.30(+0.44%) |
Aug 31, 2022 | 68.80 | 72.67 | 67.60 | 68.00 | 9,298,556 | +0.99(+1.48%) |
Aug 30, 2022 | 68.57 | 69.75 | 66.36 | 67.01 | 6,495,215 | +0.00(+0.00%) |
Aug 29, 2022 | 67.43 | 69.93 | 66.75 | 67.01 | 5,506,894 | -1.31(-1.92%) |
Aug 26, 2022 | 73.29 | 74.31 | 68.21 | 68.32 | 8,022,470 | -5.11(-6.96%) |
Aug 25, 2022 | 69.90 | 73.47 | 69.20 | 73.43 | 7,348,223 | +4.42(+6.40%) |
Aug 24, 2022 | 69.02 | 70.92 | 68.71 | 69.01 | 6,761,256 | +0.16(+0.23%) |
Aug 23, 2022 | 71.15 | 72.14 | 68.18 | 68.85 | 8,368,155 | -2.14(-3.01%) |
Aug 22, 2022 | 72.40 | 73.25 | 70.39 | 70.99 | 6,812,667 | -3.16(-4.26%) |
Aug 19, 2022 | 76.37 | 77.14 | 73.52 | 74.15 | 8,318,043 | -3.76(-4.83%) |
Aug 18, 2022 | 78.37 | 79.05 | 76.66 | 77.91 | 8,959,249 | -0.51(-0.65%) |
Aug 17, 2022 | 82.37 | 82.91 | 78.13 | 78.42 | 10,904,852 | -5.70(-6.78%) |
Aug 16, 2022 | 83.55 | 86.35 | 80.43 | 84.12 | 9,899,338 | -0.26(-0.31%) |
Aug 15, 2022 | 83.44 | 85.58 | 82.51 | 84.38 | 9,059,225 | +0.57(+0.68%) |
Aug 12, 2022 | 82.68 | 84.58 | 79.91 | 83.81 | 11,120,346 | +3.16(+3.92%) |
Aug 11, 2022 | 82.21 | 89.54 | 80.56 | 80.65 | 15,846,875 | -0.43(-0.53%) |
Aug 10, 2022 | 80.20 | 81.65 | 76.93 | 81.08 | 12,079,898 | +2.98(+3.82%) |
Aug 09, 2022 | 81.64 | 82.75 | 76.58 | 78.10 | 9,900,122 | -5.50(-6.58%) |
Aug 08, 2022 | 80.00 | 86.49 | 79.11 | 83.60 | 12,847,064 | +1.34(+1.63%) |
Aug 05, 2022 | 79.63 | 83.59 | 78.32 | 82.26 | 10,196,856 | +0.98(+1.21%) |
Aug 04, 2022 | 78.87 | 85.06 | 78.75 | 81.28 | 13,238,239 | +2.28(+2.89%) |
Aug 03, 2022 | 75.39 | 80.54 | 73.84 | 79.00 | 15,691,880 | +3.29(+4.35%) |
Aug 02, 2022 | 70.21 | 78.29 | 70.10 | 75.71 | 22,339,038 | +4.02(+5.61%) |