Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 45.37 | 45.70 | 44.78 | 44.85 | 2,666,200 | -0.80(-1.76%) |
Oct 28, 2022 | 44.39 | 45.74 | 44.15 | 45.66 | 1,688,699 | +1.05(+2.35%) |
Oct 27, 2022 | 43.97 | 45.56 | 43.88 | 44.61 | 3,617,457 | +0.44(+0.99%) |
Oct 26, 2022 | 41.04 | 45.95 | 41.29 | 44.18 | 4,065,400 | -2.69(-5.73%) |
Oct 25, 2022 | 46.12 | 47.20 | 45.93 | 46.86 | 2,406,297 | +1.22(+2.68%) |
Oct 24, 2022 | 45.47 | 45.93 | 44.89 | 45.64 | 1,519,048 | +0.67(+1.49%) |
Oct 21, 2022 | 43.30 | 45.07 | 43.21 | 44.97 | 1,943,629 | +1.67(+3.85%) |
Oct 20, 2022 | 44.49 | 45.22 | 43.13 | 43.30 | 2,101,298 | -1.63(-3.62%) |
Oct 19, 2022 | 46.64 | 46.71 | 44.49 | 44.93 | 2,189,760 | -2.24(-4.75%) |
Oct 18, 2022 | 46.77 | 47.57 | 46.30 | 47.17 | 1,891,795 | +0.82(+1.78%) |
Oct 17, 2022 | 46.49 | 46.93 | 45.72 | 46.35 | 1,775,902 | +0.89(+1.96%) |
Oct 14, 2022 | 47.30 | 47.49 | 45.31 | 45.46 | 1,367,531 | -1.66(-3.52%) |
Oct 13, 2022 | 45.88 | 47.51 | 44.93 | 47.11 | 1,425,293 | +0.17(+0.37%) |
Oct 12, 2022 | 47.39 | 47.51 | 46.79 | 46.94 | 1,265,811 | -0.35(-0.74%) |
Oct 11, 2022 | 47.46 | 48.02 | 46.95 | 47.29 | 1,232,037 | -0.16(-0.35%) |
Oct 10, 2022 | 47.41 | 47.61 | 46.68 | 47.45 | 1,509,931 | +0.32(+0.68%) |
Oct 07, 2022 | 48.29 | 48.29 | 46.91 | 47.13 | 2,019,479 | -1.90(-3.87%) |
Oct 06, 2022 | 48.28 | 49.26 | 48.28 | 49.03 | 1,404,565 | +0.65(+1.34%) |
Oct 05, 2022 | 48.02 | 48.96 | 47.92 | 48.38 | 1,050,932 | -0.39(-0.80%) |
Oct 04, 2022 | 47.84 | 49.18 | 47.84 | 48.77 | 2,278,210 | +1.73(+3.67%) |
Oct 03, 2022 | 45.89 | 47.27 | 45.80 | 47.05 | 1,835,443 | +1.78(+3.94%) |
Sep 30, 2022 | 45.98 | 46.16 | 45.16 | 45.26 | 2,645,480 | -0.57(-1.25%) |
Sep 29, 2022 | 46.68 | 46.89 | 45.52 | 45.83 | 2,339,187 | -1.53(-3.23%) |
Sep 28, 2022 | 44.95 | 47.63 | 44.82 | 47.37 | 4,260,837 | +2.88(+6.47%) |
Sep 27, 2022 | 44.70 | 45.19 | 43.89 | 44.49 | 1,853,682 | +0.28(+0.64%) |
Sep 26, 2022 | 45.20 | 45.58 | 44.20 | 44.20 | 2,133,323 | -1.11(-2.46%) |
Sep 23, 2022 | 44.91 | 45.38 | 44.46 | 45.32 | 1,643,545 | +0.15(+0.32%) |
Sep 22, 2022 | 45.79 | 45.80 | 44.98 | 45.17 | 1,407,182 | -0.98(-2.12%) |
Sep 21, 2022 | 47.25 | 47.85 | 46.15 | 46.15 | 1,380,688 | -0.70(-1.49%) |
Sep 20, 2022 | 47.35 | 47.59 | 46.62 | 46.85 | 1,927,805 | -1.04(-2.17%) |
Sep 19, 2022 | 47.07 | 48.18 | 46.92 | 47.89 | 1,478,329 | +0.61(+1.29%) |
Sep 16, 2022 | 47.01 | 48.00 | 46.75 | 47.28 | 6,061,099 | -0.21(-0.45%) |
Sep 15, 2022 | 47.08 | 48.32 | 46.95 | 47.49 | 1,751,458 | +0.34(+0.72%) |
Sep 14, 2022 | 48.03 | 48.09 | 46.44 | 47.15 | 2,007,635 | -0.77(-1.60%) |
Sep 13, 2022 | 49.50 | 49.59 | 47.88 | 47.92 | 2,059,962 | -3.17(-6.20%) |
Sep 12, 2022 | 51.03 | 51.95 | 50.74 | 51.09 | 1,391,344 | +0.41(+0.80%) |
Sep 09, 2022 | 49.67 | 50.78 | 49.66 | 50.68 | 1,208,029 | +1.07(+2.15%) |
Sep 08, 2022 | 49.09 | 49.63 | 48.37 | 49.61 | 1,380,543 | +0.32(+0.65%) |
Sep 07, 2022 | 47.88 | 49.35 | 47.41 | 49.29 | 1,777,996 | +1.54(+3.23%) |
Sep 06, 2022 | 48.41 | 48.49 | 47.11 | 47.75 | 1,852,991 | -0.58(-1.20%) |
Sep 02, 2022 | 49.85 | 49.85 | 48.10 | 48.33 | 1,801,115 | -0.88(-1.79%) |
Sep 01, 2022 | 49.07 | 49.33 | 48.49 | 49.22 | 1,964,342 | -0.10(-0.20%) |
Aug 31, 2022 | 49.56 | 49.99 | 48.91 | 49.31 | 2,832,281 | -0.18(-0.37%) |
Aug 30, 2022 | 49.51 | 50.25 | 49.29 | 49.50 | 2,268,800 | +0.26(+0.53%) |
Aug 29, 2022 | 49.08 | 49.68 | 48.78 | 49.24 | 1,605,673 | -0.21(-0.43%) |
Aug 26, 2022 | 51.64 | 51.79 | 49.41 | 49.45 | 1,283,473 | -2.21(-4.28%) |
Aug 25, 2022 | 51.19 | 51.77 | 50.83 | 51.66 | 1,074,967 | +0.74(+1.45%) |
Aug 24, 2022 | 50.70 | 51.26 | 50.39 | 50.92 | 719,692 | +0.16(+0.32%) |
Aug 23, 2022 | 51.39 | 51.65 | 50.62 | 50.76 | 1,014,030 | -0.61(-1.19%) |
Aug 22, 2022 | 52.87 | 52.91 | 51.31 | 51.37 | 1,157,152 | -2.32(-4.32%) |
Aug 19, 2022 | 54.32 | 54.66 | 53.53 | 53.69 | 1,587,702 | -0.88(-1.62%) |
Aug 18, 2022 | 54.65 | 54.85 | 54.17 | 54.57 | 1,295,261 | +0.00(+0.00%) |
Aug 17, 2022 | 53.83 | 54.68 | 53.30 | 54.57 | 2,299,162 | +0.24(+0.45%) |
Aug 16, 2022 | 53.19 | 54.57 | 53.08 | 54.33 | 1,453,629 | +0.58(+1.08%) |
Aug 15, 2022 | 53.79 | 54.00 | 53.19 | 53.74 | 1,004,570 | -0.14(-0.25%) |
Aug 12, 2022 | 53.33 | 53.92 | 53.17 | 53.88 | 1,559,998 | +0.79(+1.50%) |
Aug 11, 2022 | 52.12 | 54.07 | 52.06 | 53.08 | 2,558,079 | +1.35(+2.60%) |
Aug 10, 2022 | 50.53 | 51.97 | 50.53 | 51.74 | 1,709,543 | +2.36(+4.79%) |
Aug 09, 2022 | 50.71 | 50.71 | 49.06 | 49.37 | 1,923,810 | -1.72(-3.36%) |
Aug 08, 2022 | 51.30 | 51.78 | 50.84 | 51.09 | 1,419,914 | +0.25(+0.49%) |
Aug 05, 2022 | 50.41 | 50.88 | 49.64 | 50.84 | 1,218,775 | -0.16(-0.32%) |
Aug 04, 2022 | 50.02 | 51.21 | 49.78 | 51.00 | 2,322,939 | +0.64(+1.26%) |
Aug 03, 2022 | 51.54 | 51.65 | 50.24 | 50.37 | 2,016,582 | -0.96(-1.88%) |
Aug 02, 2022 | 52.85 | 53.02 | 51.25 | 51.33 | 1,438,831 | -1.74(-3.27%) |