Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 50.51 | 50.83 | 49.97 | 50.24 | 303,902 | -0.34(-0.67%) |
Oct 28, 2022 | 49.43 | 51.03 | 49.31 | 50.58 | 211,589 | +1.35(+2.74%) |
Oct 27, 2022 | 49.77 | 50.22 | 49.08 | 49.23 | 370,520 | -0.30(-0.61%) |
Oct 26, 2022 | 48.66 | 49.76 | 48.30 | 49.53 | 359,064 | +1.26(+2.61%) |
Oct 25, 2022 | 48.48 | 49.37 | 48.20 | 48.27 | 315,457 | +0.02(+0.04%) |
Oct 24, 2022 | 47.87 | 48.64 | 47.56 | 48.25 | 331,698 | +0.38(+0.79%) |
Oct 21, 2022 | 47.23 | 48.15 | 46.95 | 47.87 | 369,539 | +0.93(+1.98%) |
Oct 20, 2022 | 47.94 | 48.27 | 46.66 | 46.94 | 824,399 | -1.16(-2.41%) |
Oct 19, 2022 | 47.99 | 48.65 | 47.25 | 48.10 | 389,462 | -0.11(-0.23%) |
Oct 18, 2022 | 47.63 | 48.27 | 47.63 | 48.21 | 372,929 | +1.28(+2.73%) |
Oct 17, 2022 | 47.09 | 47.56 | 46.76 | 46.93 | 355,838 | +0.25(+0.54%) |
Oct 14, 2022 | 47.33 | 48.35 | 46.62 | 46.68 | 335,930 | -0.32(-0.68%) |
Oct 13, 2022 | 45.36 | 47.24 | 45.00 | 47.00 | 419,746 | +1.03(+2.24%) |
Oct 12, 2022 | 46.47 | 47.16 | 45.95 | 45.97 | 427,062 | -0.41(-0.88%) |
Oct 11, 2022 | 46.14 | 46.66 | 45.87 | 46.38 | 698,349 | +0.11(+0.24%) |
Oct 10, 2022 | 45.69 | 46.35 | 45.52 | 46.27 | 548,572 | +0.58(+1.27%) |
Oct 07, 2022 | 45.79 | 46.51 | 45.42 | 45.69 | 605,332 | +0.07(+0.15%) |
Oct 06, 2022 | 45.82 | 46.30 | 44.88 | 45.62 | 272,124 | -0.38(-0.83%) |
Oct 05, 2022 | 45.38 | 46.70 | 45.09 | 46.00 | 395,196 | -0.05(-0.11%) |
Oct 04, 2022 | 44.35 | 46.17 | 43.71 | 46.05 | 803,524 | +2.70(+6.23%) |
Oct 03, 2022 | 42.74 | 43.50 | 41.88 | 43.35 | 390,517 | +0.93(+2.19%) |
Sep 30, 2022 | 42.38 | 42.66 | 41.68 | 42.42 | 521,397 | +0.30(+0.71%) |
Sep 29, 2022 | 41.48 | 42.20 | 41.00 | 42.12 | 625,014 | +0.05(+0.12%) |
Sep 28, 2022 | 41.29 | 42.18 | 40.56 | 42.07 | 549,440 | +1.09(+2.66%) |
Sep 27, 2022 | 42.56 | 42.93 | 40.59 | 40.98 | 552,874 | -1.65(-3.87%) |
Sep 26, 2022 | 43.11 | 43.46 | 42.17 | 42.63 | 306,878 | -0.71(-1.64%) |
Sep 23, 2022 | 43.73 | 43.73 | 42.63 | 43.34 | 372,904 | -0.77(-1.75%) |
Sep 22, 2022 | 44.21 | 44.24 | 43.41 | 44.11 | 267,918 | -0.27(-0.61%) |
Sep 21, 2022 | 43.77 | 44.75 | 43.52 | 44.38 | 294,282 | +0.97(+2.23%) |
Sep 20, 2022 | 44.70 | 44.80 | 43.05 | 43.41 | 253,960 | -1.68(-3.73%) |
Sep 19, 2022 | 44.59 | 45.66 | 44.59 | 45.09 | 303,033 | +0.74(+1.67%) |
Sep 16, 2022 | 43.90 | 44.74 | 43.27 | 44.35 | 2,173,784 | +0.44(+1.00%) |
Sep 15, 2022 | 43.41 | 43.97 | 43.25 | 43.91 | 339,868 | +0.02(+0.05%) |
Sep 14, 2022 | 44.33 | 44.33 | 43.42 | 43.89 | 316,947 | -0.10(-0.23%) |
Sep 13, 2022 | 44.64 | 45.29 | 43.93 | 43.99 | 317,176 | -1.28(-2.83%) |
Sep 12, 2022 | 44.34 | 45.31 | 44.34 | 45.27 | 333,599 | +1.04(+2.35%) |
Sep 09, 2022 | 43.82 | 44.70 | 43.28 | 44.23 | 352,327 | +0.81(+1.87%) |
Sep 08, 2022 | 43.73 | 44.29 | 42.55 | 43.42 | 372,088 | -0.84(-1.90%) |
Sep 07, 2022 | 42.47 | 44.42 | 42.17 | 44.26 | 555,712 | +2.00(+4.73%) |
Sep 06, 2022 | 44.86 | 44.87 | 41.18 | 42.26 | 1,162,060 | -3.23(-7.10%) |
Sep 02, 2022 | 46.60 | 47.05 | 45.01 | 45.49 | 336,300 | -0.68(-1.47%) |
Sep 01, 2022 | 46.21 | 47.22 | 45.50 | 46.17 | 395,978 | -0.43(-0.92%) |
Aug 31, 2022 | 46.88 | 47.26 | 46.22 | 46.60 | 402,418 | -0.47(-1.00%) |
Aug 30, 2022 | 47.15 | 47.55 | 46.38 | 47.07 | 314,396 | -0.17(-0.36%) |
Aug 29, 2022 | 46.50 | 47.60 | 46.09 | 47.24 | 190,272 | +0.29(+0.62%) |
Aug 26, 2022 | 47.56 | 47.88 | 46.90 | 46.95 | 265,410 | -0.96(-2.00%) |
Aug 25, 2022 | 48.49 | 49.15 | 47.73 | 47.91 | 349,770 | -0.11(-0.23%) |
Aug 24, 2022 | 48.12 | 48.77 | 47.64 | 48.02 | 358,543 | -0.20(-0.41%) |
Aug 23, 2022 | 48.40 | 48.80 | 47.87 | 48.22 | 283,423 | -0.47(-0.97%) |
Aug 22, 2022 | 49.81 | 49.92 | 48.58 | 48.69 | 280,381 | -1.16(-2.33%) |
Aug 19, 2022 | 49.59 | 50.39 | 49.03 | 49.85 | 721,541 | -0.21(-0.42%) |
Aug 18, 2022 | 49.29 | 50.09 | 49.14 | 50.06 | 287,613 | +0.85(+1.73%) |
Aug 17, 2022 | 48.82 | 50.21 | 48.71 | 49.21 | 358,688 | -0.18(-0.36%) |
Aug 16, 2022 | 48.21 | 49.79 | 47.85 | 49.39 | 475,748 | +0.96(+1.98%) |
Aug 15, 2022 | 47.59 | 48.53 | 46.97 | 48.43 | 342,498 | +0.83(+1.74%) |
Aug 12, 2022 | 47.35 | 48.00 | 46.69 | 47.60 | 457,600 | +0.13(+0.27%) |
Aug 11, 2022 | 47.44 | 49.58 | 47.00 | 47.47 | 1,163,350 | +0.42(+0.89%) |
Aug 10, 2022 | 46.04 | 47.50 | 45.72 | 47.05 | 853,733 | +0.95(+2.06%) |
Aug 09, 2022 | 45.00 | 46.49 | 45.00 | 46.10 | 813,735 | +1.76(+3.97%) |
Aug 08, 2022 | 45.10 | 46.54 | 44.12 | 44.34 | 676,185 | +1.66(+3.89%) |
Aug 05, 2022 | 43.09 | 43.09 | 41.80 | 42.68 | 659,448 | -0.82(-1.89%) |
Aug 04, 2022 | 44.73 | 44.73 | 43.06 | 43.50 | 300,598 | -1.01(-2.27%) |
Aug 03, 2022 | 44.96 | 44.96 | 43.28 | 44.51 | 379,087 | -0.16(-0.36%) |
Aug 02, 2022 | 44.91 | 45.38 | 44.11 | 44.67 | 266,773 | -0.33(-0.73%) |