Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 64.34 | 66.47 | 64.10 | 65.33 | 935,259 | +0.52(+0.80%) |
Oct 28, 2022 | 66.01 | 66.30 | 62.66 | 64.81 | 1,023,871 | -0.12(-0.18%) |
Oct 27, 2022 | 68.41 | 68.82 | 64.79 | 64.92 | 1,534,859 | -2.06(-3.08%) |
Oct 26, 2022 | 66.36 | 69.56 | 66.32 | 66.99 | 2,165,711 | +0.33(+0.50%) |
Oct 25, 2022 | 65.51 | 67.20 | 64.91 | 66.65 | 1,195,613 | +1.07(+1.63%) |
Oct 24, 2022 | 66.12 | 67.21 | 65.00 | 65.58 | 1,195,933 | -0.60(-0.91%) |
Oct 21, 2022 | 64.15 | 66.23 | 63.23 | 66.18 | 1,508,046 | +2.67(+4.21%) |
Oct 20, 2022 | 64.83 | 65.37 | 62.78 | 63.51 | 1,045,215 | -0.60(-0.94%) |
Oct 19, 2022 | 60.85 | 64.43 | 60.62 | 64.11 | 1,638,947 | +3.25(+5.35%) |
Oct 18, 2022 | 61.34 | 62.39 | 60.13 | 60.85 | 1,413,629 | -0.08(-0.13%) |
Oct 17, 2022 | 60.59 | 61.86 | 59.93 | 60.93 | 1,425,964 | +1.90(+3.21%) |
Oct 14, 2022 | 61.30 | 62.13 | 58.85 | 59.04 | 966,863 | -3.39(-5.43%) |
Oct 13, 2022 | 59.29 | 62.78 | 58.79 | 62.43 | 1,400,463 | +1.83(+3.02%) |
Oct 12, 2022 | 58.69 | 61.03 | 58.05 | 60.60 | 1,474,126 | +1.52(+2.58%) |
Oct 11, 2022 | 59.11 | 60.65 | 57.96 | 59.08 | 1,186,754 | -1.33(-2.20%) |
Oct 10, 2022 | 61.42 | 62.66 | 59.86 | 60.40 | 1,059,501 | -0.73(-1.19%) |
Oct 07, 2022 | 61.44 | 63.22 | 60.57 | 61.13 | 1,429,676 | -0.36(-0.59%) |
Oct 06, 2022 | 58.64 | 62.12 | 58.64 | 61.49 | 1,608,676 | +2.40(+4.06%) |
Oct 05, 2022 | 56.56 | 59.45 | 56.05 | 59.09 | 1,496,270 | +2.61(+4.61%) |
Oct 04, 2022 | 54.73 | 56.55 | 53.98 | 56.49 | 1,332,809 | +3.58(+6.76%) |
Oct 03, 2022 | 50.82 | 53.38 | 50.58 | 52.91 | 1,589,761 | +4.82(+10.02%) |
Sep 30, 2022 | 47.67 | 49.30 | 47.38 | 48.09 | 1,897,007 | -0.24(-0.49%) |
Sep 29, 2022 | 47.66 | 48.37 | 46.32 | 48.33 | 1,853,620 | +0.25(+0.51%) |
Sep 28, 2022 | 45.34 | 48.21 | 44.77 | 48.08 | 1,925,537 | +3.17(+7.05%) |
Sep 27, 2022 | 45.71 | 46.06 | 44.42 | 44.92 | 1,274,743 | +0.28(+0.62%) |
Sep 26, 2022 | 47.91 | 48.02 | 44.63 | 44.64 | 1,797,034 | -3.91(-8.06%) |
Sep 23, 2022 | 49.93 | 50.04 | 47.82 | 48.56 | 2,000,552 | -4.25(-8.04%) |
Sep 22, 2022 | 54.62 | 55.26 | 52.68 | 52.80 | 932,431 | -0.65(-1.21%) |
Sep 21, 2022 | 55.87 | 56.27 | 53.45 | 53.45 | 1,332,266 | -1.00(-1.84%) |
Sep 20, 2022 | 55.20 | 55.20 | 53.52 | 54.45 | 1,023,853 | -0.93(-1.69%) |
Sep 19, 2022 | 53.49 | 55.81 | 53.27 | 55.39 | 1,003,179 | -0.45(-0.81%) |
Sep 16, 2022 | 57.97 | 58.02 | 54.05 | 55.84 | 2,676,056 | -1.74(-3.02%) |
Sep 15, 2022 | 58.57 | 59.32 | 57.33 | 57.58 | 1,044,778 | -2.91(-4.81%) |
Sep 14, 2022 | 58.43 | 61.50 | 58.40 | 60.49 | 1,717,399 | +3.16(+5.50%) |
Sep 13, 2022 | 57.33 | 58.69 | 57.04 | 57.34 | 943,556 | -1.12(-1.92%) |
Sep 12, 2022 | 58.44 | 59.50 | 57.64 | 58.46 | 965,591 | +1.12(+1.95%) |
Sep 09, 2022 | 56.77 | 57.80 | 56.03 | 57.34 | 1,031,291 | +1.79(+3.22%) |
Sep 08, 2022 | 55.52 | 55.65 | 54.34 | 55.55 | 831,152 | +0.45(+0.82%) |
Sep 07, 2022 | 54.62 | 55.39 | 53.34 | 55.09 | 1,176,194 | -1.29(-2.28%) |
Sep 06, 2022 | 58.06 | 58.36 | 56.05 | 56.38 | 1,111,986 | -1.00(-1.75%) |
Sep 02, 2022 | 58.95 | 59.16 | 56.68 | 57.38 | 1,270,590 | +0.81(+1.42%) |
Sep 01, 2022 | 57.45 | 57.73 | 55.79 | 56.58 | 1,083,389 | -2.02(-3.44%) |
Aug 31, 2022 | 56.80 | 59.22 | 55.55 | 58.59 | 1,065,387 | +0.06(+0.10%) |
Aug 30, 2022 | 60.08 | 60.08 | 57.46 | 58.53 | 864,965 | -3.10(-5.02%) |
Aug 29, 2022 | 59.96 | 62.76 | 59.35 | 61.63 | 1,140,226 | +1.16(+1.92%) |
Aug 26, 2022 | 61.26 | 61.54 | 59.86 | 60.47 | 896,051 | -1.20(-1.94%) |
Aug 25, 2022 | 62.25 | 62.65 | 60.85 | 61.67 | 717,541 | +0.05(+0.08%) |
Aug 24, 2022 | 60.72 | 61.82 | 60.17 | 61.62 | 1,452,741 | +1.24(+2.05%) |
Aug 23, 2022 | 59.71 | 62.34 | 59.63 | 60.38 | 1,284,475 | +1.93(+3.30%) |
Aug 22, 2022 | 57.31 | 58.57 | 55.70 | 58.46 | 790,716 | -0.13(-0.22%) |
Aug 19, 2022 | 59.04 | 59.56 | 58.08 | 58.58 | 1,060,325 | -0.96(-1.62%) |
Aug 18, 2022 | 57.59 | 59.70 | 57.59 | 59.55 | 1,070,046 | +2.67(+4.70%) |
Aug 17, 2022 | 55.93 | 57.39 | 55.29 | 56.87 | 867,710 | +0.90(+1.62%) |
Aug 16, 2022 | 58.11 | 59.06 | 55.70 | 55.97 | 985,210 | -1.62(-2.82%) |
Aug 15, 2022 | 56.62 | 57.95 | 55.45 | 57.59 | 964,580 | -2.06(-3.46%) |
Aug 12, 2022 | 58.85 | 59.79 | 57.36 | 59.65 | 757,392 | +0.52(+0.88%) |
Aug 11, 2022 | 57.88 | 59.69 | 57.57 | 59.13 | 1,501,309 | +2.93(+5.22%) |
Aug 10, 2022 | 54.26 | 56.45 | 53.06 | 56.20 | 1,483,780 | +2.29(+4.24%) |
Aug 09, 2022 | 54.12 | 54.76 | 53.20 | 53.91 | 913,306 | +0.78(+1.46%) |
Aug 08, 2022 | 52.56 | 53.80 | 52.04 | 53.13 | 787,606 | +0.39(+0.74%) |
Aug 05, 2022 | 50.00 | 53.59 | 49.91 | 52.74 | 669,402 | +1.78(+3.49%) |
Aug 04, 2022 | 53.61 | 54.26 | 50.70 | 50.97 | 1,191,958 | -3.19(-5.89%) |
Aug 03, 2022 | 56.81 | 56.83 | 53.14 | 54.16 | 1,079,047 | -1.91(-3.41%) |
Aug 02, 2022 | 55.83 | 56.72 | 54.96 | 56.07 | 1,028,202 | +0.26(+0.46%) |