Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 45.02 | 46.72 | 44.81 | 46.34 | 1,166,513 | +0.88(+1.93%) |
Oct 28, 2022 | 46.28 | 46.65 | 43.60 | 45.46 | 1,139,112 | -0.33(-0.73%) |
Oct 27, 2022 | 47.00 | 47.73 | 45.60 | 45.79 | 1,316,258 | -0.31(-0.66%) |
Oct 26, 2022 | 46.33 | 47.50 | 46.01 | 46.10 | 1,419,219 | +0.20(+0.44%) |
Oct 25, 2022 | 45.57 | 45.94 | 45.08 | 45.90 | 1,167,088 | +0.28(+0.61%) |
Oct 24, 2022 | 45.12 | 45.98 | 44.70 | 45.62 | 1,181,622 | +0.32(+0.72%) |
Oct 21, 2022 | 43.65 | 45.30 | 43.30 | 45.30 | 1,521,745 | +2.07(+4.80%) |
Oct 20, 2022 | 43.39 | 44.93 | 43.13 | 43.22 | 1,833,137 | +0.15(+0.35%) |
Oct 19, 2022 | 41.34 | 43.16 | 40.76 | 43.07 | 1,887,509 | +1.70(+4.11%) |
Oct 18, 2022 | 41.24 | 41.71 | 40.08 | 41.37 | 1,485,718 | +0.92(+2.27%) |
Oct 17, 2022 | 41.52 | 41.78 | 39.82 | 40.45 | 1,936,239 | -0.09(-0.21%) |
Oct 14, 2022 | 42.10 | 42.98 | 40.44 | 40.54 | 1,298,760 | -2.18(-5.10%) |
Oct 13, 2022 | 40.05 | 42.89 | 39.81 | 42.72 | 1,537,365 | +2.13(+5.25%) |
Oct 12, 2022 | 39.65 | 41.15 | 39.18 | 40.59 | 1,220,962 | +0.73(+1.82%) |
Oct 11, 2022 | 39.68 | 41.14 | 39.25 | 39.86 | 1,607,576 | -0.75(-1.83%) |
Oct 10, 2022 | 41.49 | 42.36 | 40.36 | 40.61 | 1,139,352 | -1.00(-2.41%) |
Oct 07, 2022 | 41.74 | 42.70 | 40.85 | 41.61 | 1,837,557 | +0.05(+0.12%) |
Oct 06, 2022 | 40.60 | 41.75 | 40.43 | 41.56 | 1,712,071 | +0.63(+1.54%) |
Oct 05, 2022 | 39.21 | 41.41 | 38.94 | 40.93 | 2,097,984 | +1.51(+3.83%) |
Oct 04, 2022 | 38.45 | 39.57 | 38.02 | 39.42 | 1,818,954 | +2.07(+5.55%) |
Oct 03, 2022 | 35.31 | 37.76 | 35.22 | 37.35 | 2,067,594 | +3.75(+11.17%) |
Sep 30, 2022 | 33.42 | 34.31 | 33.08 | 33.60 | 1,831,634 | -0.37(-1.10%) |
Sep 29, 2022 | 33.06 | 34.04 | 32.22 | 33.97 | 1,336,887 | +0.51(+1.51%) |
Sep 28, 2022 | 31.81 | 33.67 | 31.40 | 33.46 | 1,131,462 | +2.06(+6.57%) |
Sep 27, 2022 | 31.49 | 31.75 | 30.71 | 31.40 | 1,431,288 | +0.68(+2.21%) |
Sep 26, 2022 | 31.21 | 32.09 | 30.47 | 30.72 | 1,496,714 | -1.13(-3.54%) |
Sep 23, 2022 | 33.15 | 33.18 | 31.40 | 31.85 | 2,031,964 | -3.12(-8.93%) |
Sep 22, 2022 | 36.64 | 37.17 | 34.94 | 34.97 | 1,688,805 | -1.17(-3.25%) |
Sep 21, 2022 | 38.06 | 38.21 | 36.12 | 36.15 | 1,359,335 | -0.93(-2.50%) |
Sep 20, 2022 | 36.91 | 37.34 | 36.20 | 37.07 | 1,156,179 | -0.16(-0.44%) |
Sep 19, 2022 | 36.19 | 37.86 | 36.10 | 37.23 | 1,407,129 | -0.35(-0.94%) |
Sep 16, 2022 | 38.49 | 38.49 | 36.55 | 37.59 | 2,538,901 | -1.15(-2.96%) |
Sep 15, 2022 | 37.99 | 39.17 | 37.74 | 38.73 | 1,818,789 | -0.49(-1.24%) |
Sep 14, 2022 | 38.44 | 39.64 | 38.30 | 39.22 | 1,241,744 | +1.38(+3.63%) |
Sep 13, 2022 | 38.16 | 39.11 | 37.53 | 37.85 | 1,369,790 | -1.03(-2.65%) |
Sep 12, 2022 | 38.79 | 39.42 | 38.17 | 38.88 | 871,410 | +0.83(+2.18%) |
Sep 09, 2022 | 37.69 | 38.26 | 37.41 | 38.05 | 1,211,250 | +1.41(+3.86%) |
Sep 08, 2022 | 36.05 | 36.96 | 36.05 | 36.63 | 1,318,329 | +0.44(+1.21%) |
Sep 07, 2022 | 35.75 | 36.95 | 35.27 | 36.19 | 1,875,889 | -0.82(-2.22%) |
Sep 06, 2022 | 37.91 | 38.09 | 36.58 | 37.02 | 1,280,350 | -0.38(-1.02%) |
Sep 02, 2022 | 37.47 | 37.95 | 36.77 | 37.40 | 1,030,311 | +1.12(+3.08%) |
Sep 01, 2022 | 36.26 | 36.64 | 35.56 | 36.28 | 1,069,362 | -0.95(-2.54%) |
Aug 31, 2022 | 36.06 | 37.88 | 35.69 | 37.23 | 1,175,985 | +0.17(+0.46%) |
Aug 30, 2022 | 38.06 | 38.13 | 36.58 | 37.05 | 1,559,585 | -1.84(-4.74%) |
Aug 29, 2022 | 36.78 | 39.39 | 36.41 | 38.90 | 1,570,986 | +1.98(+5.36%) |
Aug 26, 2022 | 37.31 | 37.67 | 36.46 | 36.92 | 807,102 | -0.40(-1.07%) |
Aug 25, 2022 | 37.16 | 37.35 | 36.38 | 37.32 | 1,060,428 | +0.52(+1.40%) |
Aug 24, 2022 | 36.05 | 36.84 | 35.73 | 36.80 | 1,131,130 | +0.95(+2.64%) |
Aug 23, 2022 | 35.81 | 37.00 | 35.68 | 35.86 | 1,548,893 | +0.82(+2.34%) |
Aug 22, 2022 | 34.24 | 35.05 | 33.27 | 35.04 | 1,098,436 | +0.54(+1.55%) |
Aug 19, 2022 | 34.82 | 34.93 | 34.22 | 34.50 | 956,983 | -0.43(-1.23%) |
Aug 18, 2022 | 33.50 | 34.97 | 33.49 | 34.93 | 1,201,394 | +1.73(+5.21%) |
Aug 17, 2022 | 32.53 | 33.34 | 32.24 | 33.20 | 1,017,607 | +0.54(+1.67%) |
Aug 16, 2022 | 33.34 | 33.80 | 32.02 | 32.66 | 1,281,331 | -0.53(-1.58%) |
Aug 15, 2022 | 32.25 | 33.39 | 31.85 | 33.18 | 1,391,973 | -0.47(-1.39%) |
Aug 12, 2022 | 32.93 | 33.66 | 32.54 | 33.65 | 1,383,292 | +0.52(+1.56%) |
Aug 11, 2022 | 33.12 | 34.04 | 32.97 | 33.14 | 2,296,142 | +1.06(+3.31%) |
Aug 10, 2022 | 31.70 | 32.22 | 30.91 | 32.07 | 973,402 | +0.36(+1.14%) |
Aug 09, 2022 | 31.46 | 31.94 | 30.99 | 31.71 | 1,754,607 | +0.85(+2.77%) |
Aug 08, 2022 | 30.84 | 31.67 | 30.69 | 30.86 | 1,503,027 | -0.06(-0.18%) |
Aug 05, 2022 | 29.86 | 31.70 | 29.63 | 30.92 | 1,986,187 | +0.12(+0.40%) |
Aug 04, 2022 | 30.82 | 32.36 | 30.17 | 30.79 | 3,391,113 | +0.40(+1.31%) |
Aug 03, 2022 | 32.86 | 32.86 | 30.24 | 30.40 | 2,398,207 | -1.97(-6.09%) |
Aug 02, 2022 | 32.77 | 32.85 | 31.65 | 32.37 | 1,182,311 | -0.37(-1.13%) |