Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.19 | 44.19 | 41.36 | 42.58 | 1,881,338 | -1.94(-4.35%) |
Oct 28, 2022 | 43.76 | 44.61 | 43.22 | 44.52 | 820,793 | +0.41(+0.93%) |
Oct 27, 2022 | 44.03 | 45.77 | 43.78 | 44.11 | 1,119,198 | +0.27(+0.61%) |
Oct 26, 2022 | 43.73 | 45.63 | 43.23 | 43.84 | 762,997 | +0.01(+0.02%) |
Oct 25, 2022 | 41.31 | 43.87 | 41.01 | 43.83 | 780,818 | +2.49(+6.01%) |
Oct 24, 2022 | 41.31 | 42.31 | 40.09 | 41.35 | 632,333 | +0.04(+0.09%) |
Oct 21, 2022 | 40.41 | 41.39 | 39.95 | 41.31 | 550,061 | +0.74(+1.83%) |
Oct 20, 2022 | 41.47 | 42.20 | 40.43 | 40.57 | 694,143 | -0.74(-1.80%) |
Oct 19, 2022 | 42.21 | 42.70 | 40.78 | 41.31 | 778,295 | -1.52(-3.55%) |
Oct 18, 2022 | 43.18 | 44.00 | 42.15 | 42.83 | 875,174 | +0.69(+1.63%) |
Oct 17, 2022 | 41.34 | 42.61 | 41.14 | 42.15 | 1,635,583 | +2.03(+5.06%) |
Oct 14, 2022 | 40.00 | 40.36 | 38.48 | 40.11 | 1,204,364 | +0.91(+2.32%) |
Oct 13, 2022 | 37.10 | 39.87 | 36.54 | 39.21 | 1,154,480 | +1.13(+2.97%) |
Oct 12, 2022 | 37.37 | 38.17 | 36.45 | 38.07 | 836,576 | +0.75(+2.01%) |
Oct 11, 2022 | 37.56 | 39.09 | 36.22 | 37.32 | 1,499,318 | -0.59(-1.57%) |
Oct 10, 2022 | 38.11 | 38.82 | 37.52 | 37.92 | 947,326 | -0.15(-0.39%) |
Oct 07, 2022 | 41.32 | 41.93 | 37.30 | 38.06 | 1,954,975 | -3.85(-9.18%) |
Oct 06, 2022 | 40.05 | 42.67 | 38.49 | 41.91 | 2,802,434 | +1.46(+3.60%) |
Oct 05, 2022 | 41.52 | 41.93 | 39.47 | 40.46 | 894,930 | -2.13(-5.01%) |
Oct 04, 2022 | 41.63 | 43.13 | 41.60 | 42.59 | 1,343,906 | +2.03(+5.01%) |
Oct 03, 2022 | 40.28 | 41.31 | 39.58 | 40.56 | 1,585,751 | +0.91(+2.29%) |
Sep 30, 2022 | 41.00 | 41.19 | 39.59 | 39.65 | 1,584,605 | -1.27(-3.11%) |
Sep 29, 2022 | 44.02 | 44.33 | 40.63 | 40.92 | 1,035,342 | -3.71(-8.31%) |
Sep 28, 2022 | 44.80 | 45.01 | 43.99 | 44.63 | 948,831 | +0.07(+0.17%) |
Sep 27, 2022 | 46.77 | 47.54 | 44.23 | 44.56 | 851,028 | -1.26(-2.75%) |
Sep 26, 2022 | 46.12 | 47.55 | 45.63 | 45.82 | 762,317 | -0.51(-1.10%) |
Sep 23, 2022 | 46.27 | 47.07 | 45.64 | 46.33 | 966,689 | -0.81(-1.71%) |
Sep 22, 2022 | 47.08 | 47.66 | 46.39 | 47.14 | 986,773 | -0.27(-0.57%) |
Sep 21, 2022 | 49.62 | 49.62 | 47.33 | 47.41 | 785,120 | -1.68(-3.42%) |
Sep 20, 2022 | 49.42 | 49.77 | 48.61 | 49.08 | 713,682 | -1.03(-2.05%) |
Sep 19, 2022 | 49.87 | 51.18 | 49.04 | 50.11 | 803,592 | -0.32(-0.64%) |
Sep 16, 2022 | 48.68 | 51.23 | 48.42 | 50.44 | 1,560,165 | +0.87(+1.76%) |
Sep 15, 2022 | 51.67 | 53.67 | 49.43 | 49.57 | 1,276,390 | -2.58(-4.94%) |
Sep 14, 2022 | 52.45 | 52.81 | 50.90 | 52.14 | 879,552 | -0.56(-1.06%) |
Sep 13, 2022 | 53.21 | 53.90 | 52.34 | 52.70 | 924,493 | -2.68(-4.84%) |
Sep 12, 2022 | 54.52 | 56.86 | 54.22 | 55.38 | 686,289 | +1.68(+3.13%) |
Sep 09, 2022 | 54.47 | 54.95 | 53.68 | 53.70 | 800,939 | +0.12(+0.23%) |
Sep 08, 2022 | 52.77 | 53.63 | 51.19 | 53.58 | 934,352 | +0.15(+0.28%) |
Sep 07, 2022 | 53.41 | 54.03 | 52.07 | 53.43 | 981,536 | -0.28(-0.52%) |
Sep 06, 2022 | 57.01 | 57.20 | 51.91 | 53.71 | 1,303,877 | -3.01(-5.31%) |
Sep 02, 2022 | 58.90 | 59.33 | 56.59 | 56.73 | 812,345 | -1.31(-2.25%) |
Sep 01, 2022 | 60.64 | 61.08 | 56.41 | 58.03 | 1,386,182 | -4.06(-6.54%) |
Aug 31, 2022 | 64.10 | 64.70 | 62.05 | 62.10 | 588,835 | -1.70(-2.66%) |
Aug 30, 2022 | 65.75 | 66.09 | 63.60 | 63.79 | 412,407 | -1.74(-2.66%) |
Aug 29, 2022 | 66.53 | 66.99 | 65.45 | 65.54 | 638,064 | -1.82(-2.70%) |
Aug 26, 2022 | 70.44 | 70.62 | 66.39 | 67.36 | 611,019 | -2.75(-3.93%) |
Aug 25, 2022 | 68.53 | 70.18 | 68.26 | 70.11 | 354,888 | +2.18(+3.21%) |
Aug 24, 2022 | 68.43 | 69.08 | 67.65 | 67.93 | 391,539 | -0.39(-0.57%) |
Aug 23, 2022 | 68.81 | 69.70 | 67.70 | 68.32 | 507,524 | -0.49(-0.71%) |
Aug 22, 2022 | 70.05 | 70.05 | 68.06 | 68.80 | 599,033 | -1.78(-2.53%) |
Aug 19, 2022 | 74.46 | 74.46 | 69.69 | 70.59 | 765,416 | -4.68(-6.22%) |
Aug 18, 2022 | 75.43 | 75.48 | 74.20 | 75.27 | 356,477 | -0.21(-0.28%) |
Aug 17, 2022 | 76.64 | 76.79 | 74.19 | 75.48 | 473,936 | -2.26(-2.91%) |
Aug 16, 2022 | 76.24 | 78.16 | 74.92 | 77.74 | 364,128 | +0.97(+1.27%) |
Aug 15, 2022 | 74.82 | 76.96 | 74.46 | 76.76 | 557,344 | +1.76(+2.35%) |
Aug 12, 2022 | 76.10 | 76.10 | 74.04 | 75.00 | 499,185 | -0.39(-0.51%) |
Aug 11, 2022 | 75.51 | 77.45 | 74.98 | 75.39 | 515,277 | +1.06(+1.42%) |
Aug 10, 2022 | 72.39 | 74.71 | 71.93 | 74.33 | 592,666 | +4.36(+6.23%) |
Aug 09, 2022 | 75.84 | 75.84 | 69.95 | 69.97 | 958,201 | -6.11(-8.03%) |
Aug 08, 2022 | 75.37 | 77.98 | 74.72 | 76.08 | 487,244 | +1.86(+2.50%) |
Aug 05, 2022 | 73.24 | 74.59 | 72.52 | 74.23 | 624,095 | +0.44(+0.60%) |
Aug 04, 2022 | 74.76 | 77.53 | 73.50 | 73.79 | 997,969 | -1.73(-2.29%) |
Aug 03, 2022 | 80.23 | 80.85 | 74.36 | 75.51 | 1,125,101 | -4.85(-6.04%) |
Aug 02, 2022 | 79.96 | 82.74 | 78.45 | 80.37 | 664,114 | -0.63(-0.78%) |