Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 56.32 | 58.00 | 56.17 | 57.50 | 93,698,760 | +0.82(+1.45%) |
Oct 28, 2022 | 55.20 | 56.99 | 55.11 | 56.68 | 13,153,355 | +4.99(+9.65%) |
Oct 27, 2022 | 49.76 | 51.86 | 49.41 | 51.69 | 4,024,583 | +2.90(+5.94%) |
Oct 26, 2022 | 49.31 | 49.66 | 48.59 | 48.79 | 2,069,330 | -0.43(-0.87%) |
Oct 25, 2022 | 48.77 | 49.27 | 47.90 | 49.22 | 1,851,239 | -0.12(-0.24%) |
Oct 24, 2022 | 48.43 | 49.48 | 48.43 | 49.34 | 1,063,354 | +1.11(+2.30%) |
Oct 21, 2022 | 47.95 | 48.50 | 47.38 | 48.23 | 1,935,493 | +0.71(+1.49%) |
Oct 20, 2022 | 47.99 | 48.57 | 47.30 | 47.52 | 1,970,141 | -1.20(-2.46%) |
Oct 19, 2022 | 48.16 | 49.22 | 48.16 | 48.72 | 1,543,462 | +0.08(+0.16%) |
Oct 18, 2022 | 48.64 | 49.18 | 48.20 | 48.64 | 1,556,764 | +0.56(+1.16%) |
Oct 17, 2022 | 47.36 | 48.21 | 47.08 | 48.08 | 1,735,951 | +1.08(+2.30%) |
Oct 14, 2022 | 47.98 | 48.07 | 46.74 | 47.00 | 1,909,432 | -0.53(-1.12%) |
Oct 13, 2022 | 45.05 | 47.82 | 44.62 | 47.53 | 3,025,858 | +1.97(+4.32%) |
Oct 12, 2022 | 46.44 | 46.79 | 45.55 | 45.56 | 1,750,295 | -1.03(-2.21%) |
Oct 11, 2022 | 46.61 | 47.35 | 46.19 | 46.59 | 1,479,655 | -0.05(-0.11%) |
Oct 10, 2022 | 45.74 | 46.85 | 45.67 | 46.64 | 1,485,913 | +0.97(+2.12%) |
Oct 07, 2022 | 47.70 | 47.74 | 45.55 | 45.67 | 2,712,227 | -2.33(-4.85%) |
Oct 06, 2022 | 47.73 | 48.10 | 47.66 | 48.00 | 2,502,586 | +0.04(+0.08%) |
Oct 05, 2022 | 48.25 | 48.52 | 47.69 | 47.96 | 2,197,468 | -0.73(-1.50%) |
Oct 04, 2022 | 46.46 | 48.72 | 46.42 | 48.69 | 2,469,273 | +2.36(+5.09%) |
Oct 03, 2022 | 45.79 | 46.58 | 44.92 | 46.33 | 2,149,145 | +0.79(+1.73%) |
Sep 30, 2022 | 45.73 | 46.48 | 45.48 | 45.54 | 2,344,345 | -0.29(-0.63%) |
Sep 29, 2022 | 44.21 | 45.99 | 44.20 | 45.83 | 2,830,395 | +1.36(+3.06%) |
Sep 28, 2022 | 43.14 | 44.84 | 43.14 | 44.47 | 3,209,459 | +1.37(+3.18%) |
Sep 27, 2022 | 41.82 | 43.27 | 41.54 | 43.10 | 2,626,467 | +1.43(+3.43%) |
Sep 26, 2022 | 42.79 | 42.93 | 41.05 | 41.67 | 2,021,990 | -1.43(-3.32%) |
Sep 23, 2022 | 43.63 | 43.81 | 42.60 | 43.10 | 1,301,665 | -0.83(-1.89%) |
Sep 22, 2022 | 44.68 | 44.81 | 43.69 | 43.93 | 1,311,584 | -0.87(-1.94%) |
Sep 21, 2022 | 46.54 | 46.73 | 44.79 | 44.80 | 1,304,322 | -1.63(-3.51%) |
Sep 20, 2022 | 47.17 | 47.33 | 45.98 | 46.43 | 1,180,154 | -1.05(-2.21%) |
Sep 19, 2022 | 46.12 | 47.49 | 46.09 | 47.48 | 1,131,974 | +0.96(+2.06%) |
Sep 16, 2022 | 46.98 | 47.11 | 46.28 | 46.52 | 2,268,026 | -0.76(-1.61%) |
Sep 15, 2022 | 46.94 | 47.70 | 46.77 | 47.28 | 911,933 | +0.26(+0.55%) |
Sep 14, 2022 | 47.10 | 47.38 | 46.58 | 47.02 | 1,194,757 | -0.03(-0.06%) |
Sep 13, 2022 | 46.70 | 47.51 | 46.14 | 47.05 | 1,636,546 | -0.04(-0.08%) |
Sep 12, 2022 | 46.79 | 47.40 | 46.73 | 47.09 | 1,187,061 | +0.57(+1.23%) |
Sep 09, 2022 | 46.52 | 46.86 | 46.32 | 46.52 | 855,848 | +0.05(+0.11%) |
Sep 08, 2022 | 46.00 | 46.56 | 45.81 | 46.47 | 885,061 | +0.33(+0.72%) |
Sep 07, 2022 | 45.03 | 46.20 | 45.03 | 46.14 | 914,110 | +1.10(+2.44%) |
Sep 06, 2022 | 45.53 | 46.43 | 44.76 | 45.04 | 1,153,128 | -0.46(-1.01%) |
Sep 02, 2022 | 46.00 | 46.71 | 45.32 | 45.50 | 945,415 | -0.22(-0.48%) |
Sep 01, 2022 | 45.66 | 45.76 | 45.21 | 45.72 | 1,106,476 | +0.00(+0.00%) |
Aug 31, 2022 | 45.78 | 46.04 | 45.30 | 45.72 | 1,969,105 | -0.02(-0.04%) |
Aug 30, 2022 | 46.38 | 46.38 | 45.62 | 45.74 | 753,437 | -0.50(-1.08%) |
Aug 29, 2022 | 46.16 | 46.58 | 45.55 | 46.24 | 685,562 | -0.26(-0.56%) |
Aug 26, 2022 | 47.38 | 47.48 | 46.50 | 46.50 | 609,966 | -0.79(-1.67%) |
Aug 25, 2022 | 46.76 | 47.40 | 46.62 | 47.29 | 1,017,163 | +0.61(+1.31%) |
Aug 24, 2022 | 46.32 | 46.81 | 46.15 | 46.68 | 1,095,531 | +0.19(+0.41%) |
Aug 23, 2022 | 46.32 | 46.65 | 46.20 | 46.49 | 1,094,313 | +0.06(+0.13%) |
Aug 22, 2022 | 47.03 | 47.03 | 46.33 | 46.43 | 887,909 | -0.85(-1.80%) |
Aug 19, 2022 | 47.85 | 47.85 | 47.24 | 47.28 | 990,868 | -0.55(-1.15%) |
Aug 18, 2022 | 47.52 | 47.92 | 47.52 | 47.83 | 669,465 | +0.31(+0.65%) |
Aug 17, 2022 | 47.29 | 47.69 | 47.27 | 47.52 | 904,187 | +0.01(+0.02%) |
Aug 16, 2022 | 46.90 | 47.57 | 46.80 | 47.51 | 1,185,198 | +0.52(+1.11%) |
Aug 15, 2022 | 46.42 | 47.11 | 46.10 | 46.99 | 1,076,380 | -0.05(-0.11%) |
Aug 12, 2022 | 46.34 | 47.08 | 46.20 | 47.04 | 1,265,662 | +1.06(+2.31%) |
Aug 11, 2022 | 45.50 | 46.00 | 45.50 | 45.98 | 867,081 | +0.75(+1.66%) |
Aug 10, 2022 | 45.02 | 45.35 | 44.91 | 45.23 | 704,772 | +0.58(+1.30%) |
Aug 09, 2022 | 44.48 | 44.84 | 44.32 | 44.65 | 779,419 | +0.50(+1.13%) |
Aug 08, 2022 | 44.00 | 44.41 | 44.00 | 44.15 | 1,173,590 | +0.34(+0.78%) |
Aug 05, 2022 | 43.54 | 44.05 | 43.45 | 43.81 | 1,236,559 | +0.26(+0.60%) |
Aug 04, 2022 | 43.41 | 43.86 | 43.28 | 43.55 | 1,053,398 | +0.05(+0.11%) |
Aug 03, 2022 | 43.42 | 43.64 | 42.98 | 43.50 | 1,659,331 | +0.07(+0.16%) |
Aug 02, 2022 | 43.49 | 43.98 | 43.31 | 43.43 | 2,092,832 | -0.06(-0.14%) |