Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 47.97 | 49.16 | 47.72 | 49.07 | 1,427,938 | +0.77(+1.59%) |
Oct 28, 2022 | 47.34 | 49.69 | 46.74 | 48.30 | 2,716,181 | +2.85(+6.27%) |
Oct 27, 2022 | 45.87 | 47.04 | 45.30 | 45.45 | 1,413,694 | -0.41(-0.90%) |
Oct 26, 2022 | 48.08 | 48.08 | 44.71 | 45.86 | 3,389,817 | -2.46(-5.10%) |
Oct 25, 2022 | 47.50 | 48.72 | 47.33 | 48.33 | 1,726,757 | +0.49(+1.03%) |
Oct 24, 2022 | 47.82 | 48.34 | 47.54 | 47.84 | 1,398,772 | +0.36(+0.77%) |
Oct 21, 2022 | 46.21 | 47.78 | 45.84 | 47.47 | 1,396,908 | +1.27(+2.75%) |
Oct 20, 2022 | 46.43 | 46.98 | 45.99 | 46.20 | 1,483,034 | -0.07(-0.15%) |
Oct 19, 2022 | 46.15 | 46.66 | 45.88 | 46.27 | 711,996 | -0.28(-0.59%) |
Oct 18, 2022 | 46.39 | 47.13 | 46.37 | 46.54 | 896,220 | +0.99(+2.16%) |
Oct 17, 2022 | 45.00 | 46.04 | 45.00 | 45.56 | 822,256 | +1.22(+2.76%) |
Oct 14, 2022 | 46.04 | 46.16 | 44.22 | 44.34 | 1,041,735 | -1.38(-3.02%) |
Oct 13, 2022 | 43.35 | 45.94 | 43.13 | 45.72 | 1,583,458 | +1.41(+3.18%) |
Oct 12, 2022 | 45.55 | 45.78 | 44.13 | 44.31 | 1,115,564 | -1.15(-2.54%) |
Oct 11, 2022 | 44.95 | 46.17 | 44.95 | 45.46 | 1,090,562 | +0.29(+0.63%) |
Oct 10, 2022 | 45.61 | 46.16 | 45.15 | 45.17 | 901,323 | -0.36(-0.80%) |
Oct 07, 2022 | 45.97 | 46.21 | 45.13 | 45.54 | 1,240,395 | -0.67(-1.45%) |
Oct 06, 2022 | 46.53 | 46.93 | 46.11 | 46.21 | 997,118 | -0.62(-1.33%) |
Oct 05, 2022 | 46.45 | 47.37 | 46.36 | 46.83 | 1,181,125 | -0.08(-0.17%) |
Oct 04, 2022 | 45.26 | 47.11 | 45.26 | 46.91 | 1,806,661 | +2.25(+5.03%) |
Oct 03, 2022 | 43.41 | 45.12 | 43.18 | 44.66 | 1,429,799 | +2.05(+4.81%) |
Sep 30, 2022 | 42.36 | 43.61 | 42.28 | 42.61 | 1,768,632 | +0.25(+0.58%) |
Sep 29, 2022 | 42.98 | 42.99 | 41.37 | 42.36 | 2,194,353 | -0.94(-2.16%) |
Sep 28, 2022 | 43.38 | 43.65 | 42.89 | 43.30 | 1,012,828 | +0.22(+0.50%) |
Sep 27, 2022 | 43.73 | 44.11 | 42.54 | 43.08 | 1,078,614 | -0.28(-0.64%) |
Sep 26, 2022 | 43.83 | 44.07 | 42.67 | 43.36 | 1,607,098 | -0.72(-1.63%) |
Sep 23, 2022 | 44.45 | 44.68 | 43.24 | 44.08 | 1,617,862 | -0.89(-1.97%) |
Sep 22, 2022 | 46.30 | 46.52 | 44.39 | 44.97 | 1,927,974 | -1.41(-3.04%) |
Sep 21, 2022 | 47.16 | 47.53 | 46.38 | 46.38 | 1,750,864 | -0.49(-1.05%) |
Sep 20, 2022 | 47.91 | 48.09 | 46.57 | 46.87 | 1,764,349 | -1.24(-2.58%) |
Sep 19, 2022 | 48.06 | 48.60 | 47.91 | 48.11 | 1,612,282 | -0.41(-0.85%) |
Sep 16, 2022 | 48.71 | 49.07 | 47.87 | 48.53 | 2,681,418 | -0.35(-0.73%) |
Sep 15, 2022 | 48.28 | 49.02 | 48.07 | 48.88 | 1,562,253 | +0.28(+0.57%) |
Sep 14, 2022 | 48.05 | 49.34 | 47.93 | 48.61 | 1,664,449 | +0.74(+1.54%) |
Sep 13, 2022 | 47.92 | 48.33 | 47.54 | 47.87 | 1,565,663 | -0.80(-1.64%) |
Sep 12, 2022 | 48.27 | 49.52 | 47.87 | 48.66 | 1,129,712 | +0.79(+1.64%) |
Sep 09, 2022 | 47.70 | 48.23 | 47.66 | 47.88 | 1,034,055 | +0.54(+1.14%) |
Sep 08, 2022 | 47.38 | 47.39 | 46.74 | 47.33 | 738,126 | -0.12(-0.25%) |
Sep 07, 2022 | 46.89 | 47.58 | 46.62 | 47.45 | 711,366 | +0.55(+1.17%) |
Sep 06, 2022 | 46.92 | 47.02 | 46.40 | 46.90 | 1,718,910 | +0.13(+0.27%) |
Sep 02, 2022 | 47.80 | 47.80 | 46.63 | 46.77 | 710,021 | -0.69(-1.45%) |
Sep 01, 2022 | 47.30 | 47.58 | 47.03 | 47.46 | 831,448 | -0.04(-0.08%) |
Aug 31, 2022 | 47.75 | 48.19 | 47.21 | 47.50 | 991,714 | -0.29(-0.62%) |
Aug 30, 2022 | 48.80 | 48.87 | 47.58 | 47.80 | 937,927 | -1.10(-2.25%) |
Aug 29, 2022 | 48.76 | 49.20 | 47.96 | 48.90 | 1,049,120 | -0.34(-0.70%) |
Aug 26, 2022 | 50.70 | 50.87 | 49.11 | 49.24 | 607,959 | -1.45(-2.85%) |
Aug 25, 2022 | 50.49 | 50.94 | 50.42 | 50.69 | 737,406 | +0.53(+1.06%) |
Aug 24, 2022 | 50.02 | 50.28 | 49.82 | 50.16 | 638,870 | +0.21(+0.41%) |
Aug 23, 2022 | 49.77 | 50.55 | 49.63 | 49.95 | 716,590 | -0.24(-0.47%) |
Aug 22, 2022 | 50.50 | 50.67 | 49.99 | 50.19 | 1,232,343 | -0.91(-1.79%) |
Aug 19, 2022 | 51.22 | 51.47 | 50.80 | 51.10 | 1,655,305 | -0.30(-0.59%) |
Aug 18, 2022 | 51.61 | 51.86 | 51.27 | 51.41 | 1,414,471 | -0.07(-0.13%) |
Aug 17, 2022 | 51.36 | 51.89 | 51.22 | 51.48 | 1,318,635 | -0.42(-0.81%) |
Aug 16, 2022 | 52.06 | 52.91 | 51.69 | 51.90 | 840,786 | -0.28(-0.53%) |
Aug 15, 2022 | 51.60 | 52.45 | 51.34 | 52.17 | 1,108,584 | +0.31(+0.61%) |
Aug 12, 2022 | 50.88 | 51.91 | 50.44 | 51.86 | 935,583 | +1.18(+2.33%) |
Aug 11, 2022 | 50.81 | 52.07 | 50.62 | 50.68 | 1,130,196 | -0.11(-0.21%) |
Aug 10, 2022 | 50.06 | 50.89 | 50.01 | 50.79 | 628,414 | +1.31(+2.64%) |
Aug 09, 2022 | 49.94 | 50.30 | 49.25 | 49.48 | 1,076,320 | -0.36(-0.73%) |
Aug 08, 2022 | 50.50 | 50.92 | 49.52 | 49.84 | 924,286 | -0.24(-0.47%) |
Aug 05, 2022 | 49.26 | 50.10 | 49.26 | 50.08 | 1,076,521 | +0.27(+0.53%) |
Aug 04, 2022 | 49.23 | 49.96 | 48.64 | 49.81 | 1,348,809 | +0.28(+0.56%) |
Aug 03, 2022 | 52.04 | 52.04 | 49.31 | 49.54 | 1,739,037 | -2.01(-3.89%) |
Aug 02, 2022 | 51.05 | 52.50 | 49.34 | 51.54 | 2,919,808 | -0.09(-0.17%) |