Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 45.29 | 47.32 | 44.86 | 46.37 | 1,164,393 | +1.04(+2.30%) |
Oct 28, 2022 | 46.36 | 46.66 | 44.26 | 45.32 | 968,426 | -1.05(-2.27%) |
Oct 27, 2022 | 46.87 | 47.32 | 44.95 | 46.38 | 1,160,331 | +0.12(+0.25%) |
Oct 26, 2022 | 47.20 | 47.69 | 46.04 | 46.26 | 836,828 | -0.67(-1.42%) |
Oct 25, 2022 | 45.49 | 47.23 | 44.81 | 46.93 | 1,135,647 | +1.20(+2.62%) |
Oct 24, 2022 | 45.84 | 46.91 | 44.59 | 45.73 | 1,142,331 | -0.37(-0.80%) |
Oct 21, 2022 | 47.14 | 47.21 | 45.82 | 46.10 | 1,120,289 | -0.38(-0.81%) |
Oct 20, 2022 | 47.91 | 47.96 | 46.03 | 46.47 | 762,184 | -0.96(-2.02%) |
Oct 19, 2022 | 47.70 | 47.74 | 46.26 | 47.43 | 1,478,305 | -0.20(-0.43%) |
Oct 18, 2022 | 45.97 | 47.64 | 45.43 | 47.63 | 2,120,144 | +1.93(+4.23%) |
Oct 17, 2022 | 45.47 | 47.30 | 44.29 | 45.70 | 2,358,363 | +0.84(+1.88%) |
Oct 14, 2022 | 43.62 | 45.25 | 42.90 | 44.86 | 1,322,153 | +1.64(+3.80%) |
Oct 13, 2022 | 42.85 | 44.14 | 41.67 | 43.21 | 1,361,404 | +0.50(+1.18%) |
Oct 12, 2022 | 40.97 | 42.88 | 40.48 | 42.71 | 1,320,363 | +2.17(+5.34%) |
Oct 11, 2022 | 38.53 | 41.07 | 37.53 | 40.54 | 1,089,979 | +1.14(+2.90%) |
Oct 10, 2022 | 40.48 | 41.81 | 39.17 | 39.40 | 884,070 | -1.36(-3.35%) |
Oct 07, 2022 | 40.46 | 41.76 | 39.92 | 40.77 | 1,415,284 | +1.08(+2.73%) |
Oct 06, 2022 | 37.82 | 40.13 | 37.81 | 39.68 | 1,584,196 | +1.89(+4.99%) |
Oct 05, 2022 | 38.92 | 38.98 | 36.80 | 37.80 | 2,100,645 | -2.03(-5.10%) |
Oct 04, 2022 | 40.54 | 41.09 | 38.97 | 39.83 | 1,328,993 | -0.41(-1.01%) |
Oct 03, 2022 | 41.83 | 41.98 | 39.18 | 40.24 | 1,188,711 | -0.43(-1.05%) |
Sep 30, 2022 | 41.13 | 41.42 | 39.89 | 40.66 | 1,129,879 | +0.22(+0.55%) |
Sep 29, 2022 | 40.62 | 40.82 | 38.46 | 40.44 | 1,039,314 | -0.41(-0.99%) |
Sep 28, 2022 | 40.80 | 41.46 | 39.97 | 40.84 | 1,045,444 | -0.52(-1.26%) |
Sep 27, 2022 | 41.03 | 42.23 | 40.39 | 41.37 | 1,134,408 | +1.77(+4.47%) |
Sep 26, 2022 | 38.38 | 40.93 | 38.01 | 39.60 | 1,648,758 | +1.30(+3.38%) |
Sep 23, 2022 | 41.53 | 41.53 | 37.37 | 38.30 | 2,142,406 | -4.64(-10.81%) |
Sep 22, 2022 | 43.40 | 44.78 | 41.77 | 42.94 | 1,157,507 | +1.03(+2.47%) |
Sep 21, 2022 | 42.85 | 43.06 | 40.78 | 41.91 | 780,710 | -0.32(-0.76%) |
Sep 20, 2022 | 41.70 | 42.55 | 41.30 | 42.23 | 1,157,044 | +0.44(+1.04%) |
Sep 19, 2022 | 40.20 | 42.33 | 39.67 | 41.79 | 986,368 | +0.11(+0.26%) |
Sep 16, 2022 | 42.78 | 42.81 | 40.83 | 41.69 | 1,118,657 | -1.62(-3.73%) |
Sep 15, 2022 | 42.56 | 44.30 | 42.03 | 43.30 | 734,809 | -0.18(-0.42%) |
Sep 14, 2022 | 43.32 | 44.44 | 42.72 | 43.48 | 1,058,460 | +0.65(+1.51%) |
Sep 13, 2022 | 42.55 | 43.47 | 42.34 | 42.84 | 764,598 | -0.34(-0.78%) |
Sep 12, 2022 | 43.09 | 43.48 | 42.35 | 43.18 | 955,797 | +0.40(+0.93%) |
Sep 09, 2022 | 41.58 | 43.21 | 41.38 | 42.78 | 1,226,053 | +2.28(+5.64%) |
Sep 08, 2022 | 40.21 | 40.93 | 39.80 | 40.50 | 494,629 | +0.43(+1.06%) |
Sep 07, 2022 | 39.86 | 40.96 | 39.30 | 40.07 | 973,243 | -0.60(-1.47%) |
Sep 06, 2022 | 41.92 | 42.56 | 40.41 | 40.67 | 971,497 | -0.70(-1.68%) |
Sep 02, 2022 | 41.02 | 41.38 | 39.95 | 41.37 | 671,536 | +1.56(+3.91%) |
Sep 01, 2022 | 39.41 | 40.56 | 38.69 | 39.81 | 762,813 | -0.43(-1.06%) |
Aug 31, 2022 | 38.25 | 40.77 | 37.73 | 40.24 | 954,516 | +1.12(+2.87%) |
Aug 30, 2022 | 40.11 | 40.53 | 38.22 | 39.11 | 1,178,449 | -1.66(-4.08%) |
Aug 29, 2022 | 39.38 | 42.33 | 39.19 | 40.78 | 1,089,580 | +0.93(+2.33%) |
Aug 26, 2022 | 39.09 | 40.22 | 38.08 | 39.85 | 688,771 | +0.33(+0.83%) |
Aug 25, 2022 | 40.46 | 41.74 | 39.17 | 39.52 | 743,480 | -0.41(-1.02%) |
Aug 24, 2022 | 39.42 | 40.47 | 39.00 | 39.93 | 1,011,810 | +0.97(+2.48%) |
Aug 23, 2022 | 39.95 | 40.32 | 38.72 | 38.96 | 604,630 | -0.18(-0.47%) |
Aug 22, 2022 | 38.11 | 39.98 | 37.65 | 39.14 | 1,322,635 | +1.02(+2.66%) |
Aug 19, 2022 | 37.62 | 38.25 | 36.83 | 38.13 | 1,052,548 | -0.29(-0.76%) |
Aug 18, 2022 | 38.78 | 39.08 | 38.07 | 38.42 | 745,713 | +0.30(+0.79%) |
Aug 17, 2022 | 37.74 | 38.86 | 37.68 | 38.12 | 874,815 | +0.15(+0.41%) |
Aug 16, 2022 | 39.73 | 39.78 | 37.41 | 37.96 | 1,794,447 | -1.38(-3.52%) |
Aug 15, 2022 | 38.94 | 39.86 | 37.77 | 39.35 | 1,085,853 | -1.51(-3.69%) |
Aug 12, 2022 | 40.65 | 41.11 | 39.85 | 40.85 | 649,660 | -0.01(-0.02%) |
Aug 11, 2022 | 41.56 | 41.94 | 40.39 | 40.86 | 749,829 | +0.13(+0.31%) |
Aug 10, 2022 | 41.55 | 41.69 | 39.32 | 40.74 | 773,434 | -0.69(-1.66%) |
Aug 09, 2022 | 39.08 | 41.43 | 38.72 | 41.42 | 1,201,111 | +2.88(+7.46%) |
Aug 08, 2022 | 38.32 | 38.96 | 37.60 | 38.55 | 713,723 | +0.70(+1.86%) |
Aug 05, 2022 | 36.76 | 38.26 | 36.46 | 37.84 | 480,519 | +1.03(+2.80%) |
Aug 04, 2022 | 37.50 | 37.69 | 36.35 | 36.81 | 705,413 | -0.93(-2.45%) |
Aug 03, 2022 | 39.07 | 39.07 | 37.00 | 37.74 | 960,865 | -0.89(-2.30%) |
Aug 02, 2022 | 39.08 | 39.56 | 37.99 | 38.63 | 805,742 | -0.22(-0.57%) |