Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 48.86 | 49.07 | 48.41 | 48.78 | 714,112 | -0.61(-1.23%) |
Oct 28, 2022 | 48.42 | 49.40 | 48.37 | 49.38 | 515,311 | +0.94(+1.94%) |
Oct 27, 2022 | 48.16 | 48.71 | 48.16 | 48.45 | 601,867 | +0.41(+0.86%) |
Oct 26, 2022 | 48.25 | 48.51 | 47.94 | 48.04 | 544,208 | +0.08(+0.17%) |
Oct 25, 2022 | 47.33 | 48.22 | 47.26 | 47.95 | 984,674 | +1.54(+3.33%) |
Oct 24, 2022 | 46.84 | 47.08 | 46.18 | 46.41 | 957,158 | +0.96(+2.10%) |
Oct 21, 2022 | 44.59 | 45.64 | 44.44 | 45.45 | 454,356 | +0.52(+1.15%) |
Oct 20, 2022 | 45.37 | 45.49 | 44.77 | 44.94 | 674,190 | -0.48(-1.06%) |
Oct 19, 2022 | 45.24 | 45.47 | 45.07 | 45.42 | 639,431 | -0.46(-0.99%) |
Oct 18, 2022 | 45.69 | 45.94 | 45.37 | 45.87 | 743,403 | +0.01(+0.02%) |
Oct 17, 2022 | 45.72 | 46.41 | 45.58 | 45.87 | 920,996 | +2.42(+5.57%) |
Oct 14, 2022 | 44.61 | 44.63 | 43.23 | 43.45 | 697,911 | -0.57(-1.30%) |
Oct 13, 2022 | 43.02 | 44.16 | 42.87 | 44.02 | 841,191 | +1.81(+4.30%) |
Oct 12, 2022 | 42.78 | 42.91 | 42.17 | 42.20 | 735,649 | -1.23(-2.84%) |
Oct 11, 2022 | 44.17 | 44.27 | 43.38 | 43.44 | 925,524 | -0.74(-1.68%) |
Oct 10, 2022 | 44.36 | 44.64 | 44.11 | 44.18 | 924,283 | -0.79(-1.75%) |
Oct 07, 2022 | 45.83 | 45.91 | 44.69 | 44.96 | 899,302 | -0.38(-0.85%) |
Oct 06, 2022 | 46.37 | 46.41 | 45.24 | 45.35 | 625,390 | -1.55(-3.29%) |
Oct 05, 2022 | 47.03 | 47.14 | 46.30 | 46.89 | 769,735 | -1.21(-2.51%) |
Oct 04, 2022 | 48.04 | 48.23 | 47.64 | 48.10 | 898,963 | +0.88(+1.87%) |
Oct 03, 2022 | 46.95 | 47.69 | 46.75 | 47.21 | 886,429 | +1.20(+2.60%) |
Sep 30, 2022 | 46.70 | 46.97 | 46.01 | 46.02 | 907,253 | -0.19(-0.41%) |
Sep 29, 2022 | 46.87 | 46.95 | 46.14 | 46.20 | 1,037,387 | -1.00(-2.12%) |
Sep 28, 2022 | 47.33 | 47.54 | 46.67 | 47.20 | 1,161,939 | +1.22(+2.66%) |
Sep 27, 2022 | 47.71 | 47.83 | 45.65 | 45.98 | 1,146,827 | -1.83(-3.83%) |
Sep 26, 2022 | 47.86 | 48.45 | 47.30 | 47.81 | 1,169,250 | -2.48(-4.94%) |
Sep 23, 2022 | 50.36 | 50.44 | 49.76 | 50.29 | 777,218 | -2.09(-3.99%) |
Sep 22, 2022 | 52.71 | 52.79 | 52.13 | 52.38 | 347,562 | -0.09(-0.17%) |
Sep 21, 2022 | 53.20 | 53.52 | 52.47 | 52.47 | 383,188 | -0.17(-0.32%) |
Sep 20, 2022 | 53.16 | 53.21 | 52.41 | 52.64 | 490,828 | -0.96(-1.78%) |
Sep 19, 2022 | 53.13 | 53.69 | 53.03 | 53.60 | 422,662 | +0.04(+0.08%) |
Sep 16, 2022 | 53.30 | 53.75 | 53.30 | 53.55 | 338,006 | +0.12(+0.23%) |
Sep 15, 2022 | 54.21 | 54.23 | 53.40 | 53.43 | 612,435 | -1.65(-3.00%) |
Sep 14, 2022 | 55.07 | 55.57 | 54.85 | 55.08 | 436,354 | -0.66(-1.19%) |
Sep 13, 2022 | 56.35 | 56.71 | 55.69 | 55.74 | 507,940 | -1.04(-1.84%) |
Sep 12, 2022 | 56.66 | 57.26 | 56.50 | 56.79 | 447,453 | +0.66(+1.18%) |
Sep 09, 2022 | 56.10 | 56.37 | 55.86 | 56.13 | 337,862 | +0.79(+1.42%) |
Sep 08, 2022 | 55.12 | 55.78 | 55.04 | 55.34 | 564,777 | -0.63(-1.13%) |
Sep 07, 2022 | 55.83 | 55.98 | 55.58 | 55.97 | 383,267 | -0.04(-0.08%) |
Sep 06, 2022 | 56.14 | 56.62 | 55.74 | 56.02 | 573,371 | +0.52(+0.93%) |
Sep 02, 2022 | 55.91 | 56.42 | 55.34 | 55.50 | 421,303 | -0.81(-1.44%) |
Sep 01, 2022 | 56.03 | 56.54 | 55.81 | 56.31 | 646,337 | -0.12(-0.21%) |
Aug 31, 2022 | 57.24 | 57.36 | 56.39 | 56.43 | 855,779 | -2.53(-4.29%) |
Aug 30, 2022 | 60.20 | 60.32 | 58.83 | 58.96 | 917,010 | -1.80(-2.97%) |
Aug 29, 2022 | 59.99 | 61.02 | 59.99 | 60.76 | 236,541 | +0.43(+0.71%) |
Aug 26, 2022 | 61.35 | 61.55 | 60.30 | 60.33 | 335,366 | -0.90(-1.47%) |
Aug 25, 2022 | 60.89 | 61.23 | 60.64 | 61.23 | 299,626 | -0.10(-0.16%) |
Aug 24, 2022 | 61.14 | 61.48 | 60.97 | 61.33 | 421,533 | -0.53(-0.85%) |
Aug 23, 2022 | 61.87 | 62.15 | 61.56 | 61.86 | 562,385 | -0.87(-1.38%) |
Aug 22, 2022 | 62.93 | 63.13 | 62.64 | 62.73 | 425,665 | +0.04(+0.07%) |
Aug 19, 2022 | 62.65 | 62.97 | 62.33 | 62.68 | 379,468 | -0.54(-0.85%) |
Aug 18, 2022 | 63.58 | 63.76 | 63.02 | 63.22 | 438,141 | -0.55(-0.87%) |
Aug 17, 2022 | 63.33 | 63.92 | 63.15 | 63.77 | 376,862 | -0.11(-0.17%) |
Aug 16, 2022 | 63.60 | 64.10 | 63.53 | 63.88 | 307,040 | +0.77(+1.22%) |
Aug 15, 2022 | 63.06 | 63.23 | 62.75 | 63.11 | 278,473 | +0.22(+0.35%) |
Aug 12, 2022 | 62.36 | 62.93 | 62.32 | 62.89 | 272,538 | +0.85(+1.37%) |
Aug 11, 2022 | 62.59 | 62.59 | 61.98 | 62.04 | 361,406 | -0.69(-1.10%) |
Aug 10, 2022 | 62.84 | 63.10 | 62.51 | 62.73 | 257,679 | +0.14(+0.23%) |
Aug 09, 2022 | 62.06 | 62.87 | 62.06 | 62.58 | 246,832 | +0.68(+1.10%) |
Aug 08, 2022 | 62.27 | 62.35 | 61.59 | 61.90 | 328,360 | +0.69(+1.12%) |
Aug 05, 2022 | 61.23 | 61.33 | 60.52 | 61.22 | 332,304 | -0.95(-1.52%) |
Aug 04, 2022 | 61.99 | 62.45 | 61.89 | 62.16 | 345,798 | -0.20(-0.31%) |
Aug 03, 2022 | 62.49 | 62.49 | 61.64 | 62.36 | 419,802 | -0.21(-0.34%) |
Aug 02, 2022 | 63.23 | 63.31 | 62.55 | 62.57 | 525,611 | +0.62(+0.99%) |