Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 64.15 | 66.26 | 63.90 | 65.13 | 938,152 | +0.52(+0.80%) |
Oct 28, 2022 | 65.80 | 66.09 | 62.47 | 64.61 | 1,027,038 | -0.12(-0.18%) |
Oct 27, 2022 | 68.20 | 68.61 | 64.59 | 64.72 | 1,539,607 | -2.06(-3.08%) |
Oct 26, 2022 | 66.16 | 69.34 | 66.12 | 66.78 | 2,172,411 | +0.33(+0.50%) |
Oct 25, 2022 | 65.31 | 66.99 | 64.71 | 66.45 | 1,199,311 | +1.07(+1.63%) |
Oct 24, 2022 | 65.92 | 67.00 | 64.80 | 65.38 | 1,199,633 | -0.60(-0.91%) |
Oct 21, 2022 | 63.95 | 66.03 | 63.04 | 65.98 | 1,512,711 | +2.67(+4.21%) |
Oct 20, 2022 | 64.63 | 65.17 | 62.59 | 63.31 | 1,048,448 | -0.60(-0.94%) |
Oct 19, 2022 | 60.67 | 64.23 | 60.43 | 63.91 | 1,644,017 | +3.24(+5.35%) |
Oct 18, 2022 | 61.15 | 62.20 | 59.94 | 60.67 | 1,418,002 | -0.08(-0.13%) |
Oct 17, 2022 | 60.40 | 61.67 | 59.75 | 60.75 | 1,430,375 | +1.89(+3.21%) |
Oct 14, 2022 | 61.11 | 61.94 | 58.67 | 58.85 | 969,854 | -3.38(-5.43%) |
Oct 13, 2022 | 59.11 | 62.59 | 58.61 | 62.23 | 1,404,795 | +1.82(+3.02%) |
Oct 12, 2022 | 58.51 | 60.84 | 57.87 | 60.41 | 1,478,686 | +1.52(+2.58%) |
Oct 11, 2022 | 58.93 | 60.46 | 57.79 | 58.89 | 1,190,425 | -1.32(-2.20%) |
Oct 10, 2022 | 61.24 | 62.47 | 59.68 | 60.22 | 1,062,778 | -0.73(-1.19%) |
Oct 07, 2022 | 61.25 | 63.03 | 60.38 | 60.94 | 1,434,099 | -0.36(-0.59%) |
Oct 06, 2022 | 58.46 | 61.93 | 58.46 | 61.30 | 1,613,652 | +2.39(+4.06%) |
Oct 05, 2022 | 56.38 | 59.26 | 55.88 | 58.91 | 1,500,899 | +2.60(+4.61%) |
Oct 04, 2022 | 54.56 | 56.37 | 53.82 | 56.32 | 1,336,932 | +3.57(+6.76%) |
Oct 03, 2022 | 50.66 | 53.22 | 50.42 | 52.75 | 1,594,679 | +4.80(+10.02%) |
Sep 30, 2022 | 47.52 | 49.15 | 47.24 | 47.95 | 1,902,875 | -0.24(-0.49%) |
Sep 29, 2022 | 47.51 | 48.22 | 46.18 | 48.18 | 1,859,354 | +0.24(+0.51%) |
Sep 28, 2022 | 45.20 | 48.06 | 44.63 | 47.94 | 1,931,494 | +3.16(+7.05%) |
Sep 27, 2022 | 45.57 | 45.92 | 44.28 | 44.78 | 1,278,687 | +0.27(+0.62%) |
Sep 26, 2022 | 47.76 | 47.88 | 44.50 | 44.51 | 1,802,593 | -3.90(-8.06%) |
Sep 23, 2022 | 49.78 | 49.89 | 47.67 | 48.41 | 2,006,741 | -4.23(-8.04%) |
Sep 22, 2022 | 54.45 | 55.09 | 52.52 | 52.64 | 935,315 | -0.65(-1.21%) |
Sep 21, 2022 | 55.70 | 56.10 | 53.29 | 53.29 | 1,336,387 | -1.00(-1.84%) |
Sep 20, 2022 | 55.03 | 55.03 | 53.36 | 54.29 | 1,027,020 | -0.93(-1.69%) |
Sep 19, 2022 | 53.33 | 55.64 | 53.10 | 55.22 | 1,006,282 | -0.45(-0.81%) |
Sep 16, 2022 | 57.80 | 57.84 | 53.89 | 55.67 | 2,684,334 | -1.73(-3.02%) |
Sep 15, 2022 | 58.39 | 59.14 | 57.15 | 57.40 | 1,048,010 | -2.90(-4.81%) |
Sep 14, 2022 | 58.25 | 61.31 | 58.22 | 60.30 | 1,722,712 | +3.15(+5.50%) |
Sep 13, 2022 | 57.15 | 58.51 | 56.86 | 57.16 | 946,475 | -1.12(-1.92%) |
Sep 12, 2022 | 58.26 | 59.31 | 57.46 | 58.28 | 968,578 | +1.12(+1.95%) |
Sep 09, 2022 | 56.60 | 57.62 | 55.85 | 57.16 | 1,034,482 | +1.78(+3.22%) |
Sep 08, 2022 | 55.34 | 55.48 | 54.17 | 55.37 | 833,723 | +0.45(+0.82%) |
Sep 07, 2022 | 54.45 | 55.22 | 53.18 | 54.92 | 1,179,832 | -1.28(-2.28%) |
Sep 06, 2022 | 57.88 | 58.18 | 55.87 | 56.21 | 1,115,426 | -1.00(-1.75%) |
Sep 02, 2022 | 58.77 | 58.98 | 56.50 | 57.21 | 1,274,521 | +0.80(+1.42%) |
Sep 01, 2022 | 57.28 | 57.55 | 55.62 | 56.40 | 1,086,741 | -2.01(-3.44%) |
Aug 31, 2022 | 56.63 | 59.04 | 55.37 | 58.41 | 1,068,683 | +0.06(+0.10%) |
Aug 30, 2022 | 59.89 | 59.89 | 57.29 | 58.35 | 867,641 | -3.09(-5.02%) |
Aug 29, 2022 | 59.77 | 62.57 | 59.17 | 61.44 | 1,143,754 | +1.16(+1.92%) |
Aug 26, 2022 | 61.07 | 61.35 | 59.68 | 60.28 | 898,823 | -1.20(-1.94%) |
Aug 25, 2022 | 62.06 | 62.46 | 60.67 | 61.48 | 719,761 | +0.05(+0.08%) |
Aug 24, 2022 | 60.53 | 61.63 | 59.98 | 61.43 | 1,457,235 | +1.23(+2.05%) |
Aug 23, 2022 | 59.53 | 62.15 | 59.44 | 60.20 | 1,288,448 | +1.92(+3.30%) |
Aug 22, 2022 | 57.13 | 58.39 | 55.53 | 58.28 | 793,162 | -0.13(-0.22%) |
Aug 19, 2022 | 58.85 | 59.37 | 57.90 | 58.40 | 1,063,605 | -0.96(-1.62%) |
Aug 18, 2022 | 57.41 | 59.52 | 57.41 | 59.36 | 1,073,356 | +2.67(+4.70%) |
Aug 17, 2022 | 55.76 | 57.22 | 55.12 | 56.70 | 870,395 | +0.90(+1.62%) |
Aug 16, 2022 | 57.93 | 58.87 | 55.53 | 55.80 | 988,258 | -1.62(-2.82%) |
Aug 15, 2022 | 56.44 | 57.77 | 55.28 | 57.41 | 967,563 | -2.05(-3.45%) |
Aug 12, 2022 | 58.67 | 59.61 | 57.19 | 59.47 | 759,735 | +0.52(+0.88%) |
Aug 11, 2022 | 57.70 | 59.51 | 57.39 | 58.95 | 1,505,954 | +2.93(+5.22%) |
Aug 10, 2022 | 54.10 | 56.28 | 52.89 | 56.02 | 1,488,370 | +2.28(+4.24%) |
Aug 09, 2022 | 53.95 | 54.60 | 53.04 | 53.74 | 916,131 | +0.77(+1.46%) |
Aug 08, 2022 | 52.39 | 53.64 | 51.88 | 52.97 | 790,042 | +0.39(+0.74%) |
Aug 05, 2022 | 49.85 | 53.42 | 49.75 | 52.58 | 671,473 | +1.77(+3.49%) |
Aug 04, 2022 | 53.44 | 54.10 | 50.54 | 50.81 | 1,195,645 | -3.18(-5.89%) |
Aug 03, 2022 | 56.63 | 56.65 | 52.98 | 53.99 | 1,082,385 | -1.91(-3.41%) |
Aug 02, 2022 | 55.66 | 56.54 | 54.79 | 55.90 | 1,031,382 | +0.25(+0.46%) |