Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 55.68 | 56.69 | 54.77 | 55.57 | 941,857 | -0.25(-0.45%) |
Oct 28, 2022 | 52.75 | 56.81 | 52.63 | 55.82 | 1,221,111 | +2.82(+5.32%) |
Oct 27, 2022 | 51.93 | 54.39 | 51.93 | 53.00 | 1,502,214 | +2.46(+4.87%) |
Oct 26, 2022 | 51.76 | 53.27 | 50.52 | 50.54 | 862,212 | -0.68(-1.33%) |
Oct 25, 2022 | 48.45 | 51.49 | 48.45 | 51.22 | 1,040,390 | +2.98(+6.18%) |
Oct 24, 2022 | 50.13 | 50.36 | 47.95 | 48.24 | 852,280 | -2.49(-4.91%) |
Oct 21, 2022 | 49.13 | 50.98 | 48.45 | 50.73 | 608,045 | +1.75(+3.57%) |
Oct 20, 2022 | 49.75 | 51.06 | 48.49 | 48.98 | 710,880 | -0.70(-1.41%) |
Oct 19, 2022 | 49.62 | 50.64 | 49.23 | 49.68 | 440,656 | -0.71(-1.41%) |
Oct 18, 2022 | 51.23 | 52.25 | 49.49 | 50.39 | 795,762 | +0.64(+1.29%) |
Oct 17, 2022 | 48.57 | 49.93 | 48.57 | 49.75 | 591,847 | +1.92(+4.01%) |
Oct 14, 2022 | 50.40 | 51.07 | 47.62 | 47.83 | 524,141 | -1.78(-3.59%) |
Oct 13, 2022 | 48.55 | 50.10 | 46.99 | 49.61 | 1,001,109 | +0.03(+0.06%) |
Oct 12, 2022 | 47.50 | 50.65 | 46.60 | 49.58 | 923,489 | +2.21(+4.67%) |
Oct 11, 2022 | 47.20 | 48.42 | 44.67 | 47.37 | 795,593 | -0.22(-0.46%) |
Oct 10, 2022 | 46.60 | 47.73 | 45.60 | 47.59 | 768,533 | +0.90(+1.93%) |
Oct 07, 2022 | 47.24 | 47.37 | 45.65 | 46.69 | 703,529 | -1.15(-2.40%) |
Oct 06, 2022 | 46.45 | 49.25 | 46.45 | 47.84 | 908,532 | +1.38(+2.97%) |
Oct 05, 2022 | 45.73 | 46.86 | 44.62 | 46.46 | 826,835 | -0.10(-0.21%) |
Oct 04, 2022 | 47.00 | 48.68 | 45.98 | 46.56 | 1,273,022 | +0.93(+2.04%) |
Oct 03, 2022 | 45.57 | 46.28 | 44.51 | 45.63 | 749,454 | +0.65(+1.45%) |
Sep 30, 2022 | 46.43 | 47.18 | 44.87 | 44.98 | 823,966 | -1.64(-3.52%) |
Sep 29, 2022 | 47.59 | 47.71 | 45.90 | 46.62 | 601,917 | -1.94(-4.00%) |
Sep 28, 2022 | 46.88 | 49.09 | 46.37 | 48.56 | 719,758 | +2.13(+4.59%) |
Sep 27, 2022 | 46.33 | 47.21 | 45.14 | 46.43 | 600,093 | +1.35(+2.99%) |
Sep 26, 2022 | 45.05 | 46.65 | 44.64 | 45.08 | 637,811 | +0.26(+0.58%) |
Sep 23, 2022 | 43.92 | 44.98 | 43.85 | 44.82 | 782,647 | -0.06(-0.13%) |
Sep 22, 2022 | 47.97 | 48.24 | 43.91 | 44.88 | 1,164,455 | -3.60(-7.43%) |
Sep 21, 2022 | 49.48 | 50.44 | 48.38 | 48.48 | 750,028 | -0.83(-1.68%) |
Sep 20, 2022 | 50.37 | 50.99 | 49.04 | 49.31 | 902,613 | -1.30(-2.57%) |
Sep 19, 2022 | 48.99 | 50.83 | 48.59 | 50.61 | 1,209,479 | +1.00(+2.02%) |
Sep 16, 2022 | 49.33 | 49.75 | 47.96 | 49.61 | 1,192,853 | -0.78(-1.55%) |
Sep 15, 2022 | 49.13 | 51.50 | 48.83 | 50.39 | 944,241 | +1.21(+2.46%) |
Sep 14, 2022 | 48.16 | 49.76 | 47.11 | 49.18 | 582,186 | +1.11(+2.31%) |
Sep 13, 2022 | 48.77 | 48.77 | 47.50 | 48.07 | 911,067 | -2.86(-5.62%) |
Sep 12, 2022 | 50.99 | 51.50 | 49.39 | 50.93 | 766,897 | +0.19(+0.37%) |
Sep 09, 2022 | 49.05 | 50.99 | 49.01 | 50.74 | 604,696 | +1.84(+3.76%) |
Sep 08, 2022 | 47.02 | 48.92 | 46.85 | 48.90 | 802,344 | +1.08(+2.26%) |
Sep 07, 2022 | 45.31 | 48.35 | 45.11 | 47.82 | 817,458 | +2.48(+5.47%) |
Sep 06, 2022 | 46.46 | 46.51 | 44.32 | 45.34 | 948,580 | -1.12(-2.41%) |
Sep 02, 2022 | 47.75 | 47.75 | 45.88 | 46.46 | 483,132 | -0.73(-1.55%) |
Sep 01, 2022 | 47.10 | 47.24 | 45.20 | 47.19 | 616,589 | -0.47(-0.99%) |
Aug 31, 2022 | 48.61 | 48.89 | 47.65 | 47.66 | 695,575 | -0.06(-0.13%) |
Aug 30, 2022 | 48.63 | 49.09 | 47.02 | 47.72 | 548,744 | +0.07(+0.15%) |
Aug 29, 2022 | 46.84 | 48.09 | 46.76 | 47.65 | 681,527 | +0.01(+0.02%) |
Aug 26, 2022 | 51.62 | 51.85 | 47.38 | 47.64 | 813,808 | -4.49(-8.61%) |
Aug 25, 2022 | 51.65 | 52.54 | 51.16 | 52.13 | 580,443 | +1.05(+2.06%) |
Aug 24, 2022 | 48.99 | 51.65 | 48.70 | 51.08 | 512,804 | +1.98(+4.03%) |
Aug 23, 2022 | 49.78 | 50.45 | 48.96 | 49.10 | 682,632 | +0.01(+0.02%) |
Aug 22, 2022 | 48.44 | 49.10 | 47.99 | 49.09 | 577,336 | -0.53(-1.07%) |
Aug 19, 2022 | 51.24 | 51.51 | 49.33 | 49.62 | 628,445 | -2.36(-4.54%) |
Aug 18, 2022 | 52.00 | 52.17 | 50.92 | 51.98 | 503,145 | -0.02(-0.04%) |
Aug 17, 2022 | 52.98 | 53.10 | 51.85 | 52.00 | 556,953 | -1.87(-3.47%) |
Aug 16, 2022 | 53.63 | 54.28 | 52.45 | 53.87 | 518,862 | -0.18(-0.33%) |
Aug 15, 2022 | 52.78 | 54.45 | 52.33 | 54.05 | 644,540 | +0.94(+1.77%) |
Aug 12, 2022 | 52.43 | 53.19 | 52.04 | 53.11 | 537,209 | +1.18(+2.27%) |
Aug 11, 2022 | 51.55 | 53.37 | 51.39 | 51.93 | 617,304 | +0.96(+1.88%) |
Aug 10, 2022 | 50.70 | 51.14 | 49.85 | 50.97 | 807,649 | +1.88(+3.83%) |
Aug 09, 2022 | 51.55 | 51.55 | 48.46 | 49.09 | 930,186 | -3.08(-5.90%) |
Aug 08, 2022 | 51.90 | 53.65 | 51.55 | 52.17 | 938,389 | +0.61(+1.18%) |
Aug 05, 2022 | 50.00 | 51.62 | 49.17 | 51.56 | 942,435 | +0.52(+1.02%) |
Aug 04, 2022 | 46.80 | 51.24 | 46.00 | 51.04 | 3,168,356 | -3.39(-6.23%) |
Aug 03, 2022 | 51.29 | 54.88 | 51.29 | 54.43 | 1,234,636 | +4.04(+8.02%) |
Aug 02, 2022 | 48.55 | 50.80 | 48.55 | 50.39 | 1,021,009 | +0.90(+1.82%) |