Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 48.81 | 49.03 | 47.94 | 48.09 | 1,884,869 | -1.25(-2.53%) |
Oct 28, 2022 | 46.89 | 49.54 | 46.70 | 49.34 | 1,199,024 | +2.00(+4.22%) |
Oct 27, 2022 | 47.22 | 48.30 | 46.27 | 47.34 | 1,144,426 | +0.51(+1.09%) |
Oct 26, 2022 | 46.65 | 48.18 | 45.96 | 46.83 | 1,098,425 | -0.18(-0.38%) |
Oct 25, 2022 | 45.64 | 47.22 | 45.50 | 47.01 | 1,265,893 | +1.94(+4.30%) |
Oct 24, 2022 | 44.28 | 45.49 | 43.75 | 45.07 | 1,190,177 | +1.05(+2.39%) |
Oct 21, 2022 | 42.91 | 44.49 | 42.60 | 44.02 | 1,094,113 | +0.99(+2.30%) |
Oct 20, 2022 | 43.34 | 45.25 | 42.71 | 43.03 | 1,857,466 | -0.11(-0.25%) |
Oct 19, 2022 | 47.01 | 47.06 | 42.81 | 43.14 | 1,864,152 | -4.64(-9.71%) |
Oct 18, 2022 | 47.13 | 48.07 | 45.40 | 47.78 | 2,980,099 | +2.13(+4.67%) |
Oct 17, 2022 | 46.55 | 47.17 | 44.97 | 45.65 | 1,326,390 | +0.43(+0.95%) |
Oct 14, 2022 | 47.45 | 48.24 | 45.00 | 45.22 | 1,411,358 | -3.91(-7.96%) |
Oct 13, 2022 | 47.13 | 50.16 | 44.58 | 49.13 | 1,446,913 | +0.15(+0.31%) |
Oct 12, 2022 | 49.99 | 50.51 | 48.60 | 48.98 | 952,549 | -0.97(-1.94%) |
Oct 11, 2022 | 49.74 | 50.59 | 48.99 | 49.95 | 1,192,580 | -0.37(-0.74%) |
Oct 10, 2022 | 49.72 | 50.77 | 49.50 | 50.32 | 893,395 | +0.78(+1.57%) |
Oct 07, 2022 | 50.18 | 50.28 | 48.37 | 49.54 | 1,339,718 | -1.76(-3.43%) |
Oct 06, 2022 | 48.02 | 52.08 | 47.81 | 51.30 | 1,975,571 | +2.82(+5.82%) |
Oct 05, 2022 | 47.90 | 49.44 | 47.25 | 48.48 | 1,273,774 | -0.66(-1.34%) |
Oct 04, 2022 | 47.75 | 49.32 | 47.33 | 49.14 | 1,318,739 | +2.86(+6.18%) |
Oct 03, 2022 | 44.42 | 46.67 | 44.12 | 46.28 | 1,106,869 | +2.34(+5.33%) |
Sep 30, 2022 | 44.44 | 45.19 | 43.63 | 43.94 | 974,272 | -0.47(-1.06%) |
Sep 29, 2022 | 45.41 | 45.68 | 43.97 | 44.41 | 969,657 | -2.19(-4.70%) |
Sep 28, 2022 | 44.62 | 46.81 | 44.46 | 46.60 | 903,673 | +2.48(+5.62%) |
Sep 27, 2022 | 43.77 | 44.16 | 42.81 | 44.12 | 994,663 | +1.15(+2.68%) |
Sep 26, 2022 | 45.35 | 46.20 | 42.92 | 42.97 | 1,043,113 | -2.45(-5.39%) |
Sep 23, 2022 | 44.86 | 45.43 | 44.40 | 45.42 | 1,142,693 | +0.01(+0.02%) |
Sep 22, 2022 | 45.88 | 46.05 | 44.86 | 45.41 | 827,285 | -0.91(-1.96%) |
Sep 21, 2022 | 47.33 | 48.73 | 46.31 | 46.32 | 860,444 | -0.53(-1.13%) |
Sep 20, 2022 | 46.73 | 47.05 | 45.97 | 46.85 | 845,103 | -0.90(-1.88%) |
Sep 19, 2022 | 46.75 | 47.99 | 46.69 | 47.75 | 883,502 | +0.77(+1.64%) |
Sep 16, 2022 | 45.24 | 47.14 | 44.76 | 46.98 | 2,237,778 | +0.99(+2.15%) |
Sep 15, 2022 | 45.64 | 47.66 | 45.52 | 45.99 | 813,451 | -0.09(-0.20%) |
Sep 14, 2022 | 47.28 | 47.28 | 45.15 | 46.08 | 1,284,069 | -1.00(-2.12%) |
Sep 13, 2022 | 47.94 | 48.22 | 46.91 | 47.08 | 1,020,619 | -3.61(-7.12%) |
Sep 12, 2022 | 50.18 | 52.59 | 50.18 | 50.69 | 1,248,420 | +0.96(+1.93%) |
Sep 09, 2022 | 48.75 | 50.48 | 48.60 | 49.73 | 1,039,176 | +1.50(+3.11%) |
Sep 08, 2022 | 46.45 | 48.26 | 45.84 | 48.23 | 1,422,408 | +1.17(+2.49%) |
Sep 07, 2022 | 45.99 | 47.23 | 45.36 | 47.06 | 1,225,583 | +1.52(+3.34%) |
Sep 06, 2022 | 46.17 | 46.61 | 44.49 | 45.54 | 1,447,906 | -0.84(-1.81%) |
Sep 02, 2022 | 47.65 | 47.70 | 45.99 | 46.38 | 1,121,216 | -0.27(-0.58%) |
Sep 01, 2022 | 46.29 | 46.75 | 45.38 | 46.65 | 1,069,353 | -0.14(-0.30%) |
Aug 31, 2022 | 47.67 | 48.00 | 46.56 | 46.79 | 1,201,602 | -0.64(-1.35%) |
Aug 30, 2022 | 48.00 | 48.88 | 46.77 | 47.43 | 1,020,044 | +0.21(+0.44%) |
Aug 29, 2022 | 47.14 | 48.18 | 47.02 | 47.22 | 951,090 | -0.52(-1.09%) |
Aug 26, 2022 | 50.04 | 50.73 | 47.37 | 47.74 | 1,183,876 | -2.59(-5.15%) |
Aug 25, 2022 | 49.93 | 51.00 | 49.05 | 50.33 | 706,230 | +1.01(+2.05%) |
Aug 24, 2022 | 48.63 | 49.82 | 48.08 | 49.32 | 809,296 | +0.53(+1.09%) |
Aug 23, 2022 | 50.01 | 50.39 | 48.18 | 48.79 | 1,123,325 | -1.27(-2.54%) |
Aug 22, 2022 | 50.70 | 51.50 | 49.83 | 50.06 | 1,009,953 | -1.78(-3.43%) |
Aug 19, 2022 | 53.87 | 54.19 | 51.55 | 51.84 | 937,543 | -2.58(-4.74%) |
Aug 18, 2022 | 54.24 | 55.06 | 53.44 | 54.42 | 965,487 | +0.82(+1.53%) |
Aug 17, 2022 | 55.83 | 55.83 | 53.55 | 53.60 | 1,482,444 | -3.27(-5.75%) |
Aug 16, 2022 | 57.01 | 57.98 | 55.72 | 56.87 | 953,446 | -0.71(-1.23%) |
Aug 15, 2022 | 58.67 | 59.09 | 57.11 | 57.58 | 789,454 | -1.40(-2.37%) |
Aug 12, 2022 | 57.31 | 59.01 | 56.77 | 58.98 | 870,409 | +1.80(+3.15%) |
Aug 11, 2022 | 57.70 | 60.75 | 57.13 | 57.18 | 1,576,058 | -0.20(-0.35%) |
Aug 10, 2022 | 55.27 | 57.38 | 55.27 | 57.38 | 3,665,825 | +3.10(+5.71%) |
Aug 09, 2022 | 55.71 | 56.99 | 53.78 | 54.28 | 5,987,589 | -9.55(-14.96%) |
Aug 08, 2022 | 65.41 | 66.65 | 63.74 | 63.83 | 1,567,411 | -0.78(-1.21%) |
Aug 05, 2022 | 61.80 | 64.69 | 61.00 | 64.61 | 1,384,690 | +1.61(+2.56%) |
Aug 04, 2022 | 60.98 | 63.56 | 60.12 | 63.00 | 1,416,379 | -0.58(-0.91%) |
Aug 03, 2022 | 64.55 | 65.15 | 62.22 | 63.58 | 887,984 | -0.49(-0.76%) |
Aug 02, 2022 | 64.34 | 65.05 | 63.81 | 64.07 | 676,679 | -1.20(-1.84%) |