Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.67 | 45.67 | 43.96 | 45.43 | 451,602 | +0.09(+0.20%) |
Oct 28, 2022 | 44.30 | 46.22 | 43.66 | 45.34 | 467,704 | +0.90(+2.03%) |
Oct 27, 2022 | 44.88 | 45.30 | 43.85 | 44.44 | 363,436 | -0.23(-0.51%) |
Oct 26, 2022 | 45.55 | 46.54 | 44.67 | 44.67 | 409,333 | -0.98(-2.15%) |
Oct 25, 2022 | 43.56 | 46.73 | 43.56 | 45.65 | 435,330 | +2.80(+6.53%) |
Oct 24, 2022 | 42.49 | 42.89 | 41.34 | 42.85 | 205,892 | +0.47(+1.11%) |
Oct 21, 2022 | 41.57 | 42.51 | 40.20 | 42.38 | 282,370 | +0.81(+1.95%) |
Oct 20, 2022 | 41.38 | 42.38 | 40.67 | 41.57 | 242,688 | +0.43(+1.05%) |
Oct 19, 2022 | 41.27 | 41.53 | 39.92 | 41.14 | 415,077 | -0.51(-1.22%) |
Oct 18, 2022 | 41.31 | 42.17 | 40.59 | 41.65 | 267,022 | +1.31(+3.25%) |
Oct 17, 2022 | 40.00 | 41.89 | 39.60 | 40.34 | 267,083 | +0.84(+2.13%) |
Oct 14, 2022 | 41.00 | 41.00 | 39.23 | 39.50 | 170,977 | -1.12(-2.76%) |
Oct 13, 2022 | 39.10 | 41.00 | 38.52 | 40.62 | 189,783 | +0.56(+1.40%) |
Oct 12, 2022 | 40.27 | 40.41 | 38.96 | 40.06 | 172,387 | -0.27(-0.67%) |
Oct 11, 2022 | 39.42 | 41.05 | 38.12 | 40.33 | 242,794 | +0.68(+1.72%) |
Oct 10, 2022 | 39.85 | 40.30 | 38.18 | 39.65 | 186,868 | -0.39(-0.97%) |
Oct 07, 2022 | 39.50 | 40.13 | 37.95 | 40.04 | 509,210 | -1.48(-3.56%) |
Oct 06, 2022 | 41.43 | 42.45 | 41.26 | 41.52 | 125,539 | +0.27(+0.65%) |
Oct 05, 2022 | 39.94 | 41.58 | 39.46 | 41.25 | 201,997 | +0.83(+2.05%) |
Oct 04, 2022 | 43.57 | 44.70 | 39.88 | 40.42 | 582,742 | -2.00(-4.71%) |
Oct 03, 2022 | 42.27 | 42.77 | 40.70 | 42.42 | 250,552 | +0.96(+2.32%) |
Sep 30, 2022 | 40.37 | 42.55 | 40.37 | 41.46 | 454,375 | +0.97(+2.40%) |
Sep 29, 2022 | 40.77 | 41.18 | 39.57 | 40.49 | 208,772 | -0.79(-1.91%) |
Sep 28, 2022 | 40.08 | 41.75 | 38.85 | 41.28 | 273,202 | +1.28(+3.20%) |
Sep 27, 2022 | 38.64 | 40.08 | 38.31 | 40.00 | 261,396 | +1.93(+5.07%) |
Sep 26, 2022 | 37.35 | 38.74 | 37.35 | 38.07 | 238,234 | +0.23(+0.61%) |
Sep 23, 2022 | 37.86 | 38.00 | 36.72 | 37.84 | 208,859 | -0.49(-1.28%) |
Sep 22, 2022 | 39.82 | 39.97 | 37.76 | 38.33 | 354,256 | -1.87(-4.65%) |
Sep 21, 2022 | 42.52 | 42.52 | 38.98 | 40.20 | 234,519 | -2.20(-5.19%) |
Sep 20, 2022 | 41.00 | 42.81 | 40.16 | 42.40 | 199,794 | +0.97(+2.34%) |
Sep 19, 2022 | 41.15 | 42.03 | 39.81 | 41.43 | 261,563 | -0.35(-0.84%) |
Sep 16, 2022 | 43.53 | 44.37 | 41.44 | 41.78 | 2,249,412 | -2.81(-6.30%) |
Sep 15, 2022 | 46.44 | 48.29 | 42.77 | 44.59 | 648,319 | -2.21(-4.72%) |
Sep 14, 2022 | 45.83 | 47.61 | 45.47 | 46.80 | 470,569 | +1.24(+2.72%) |
Sep 13, 2022 | 48.24 | 48.72 | 44.97 | 45.56 | 628,755 | -4.43(-8.86%) |
Sep 12, 2022 | 50.77 | 51.69 | 47.89 | 49.99 | 510,439 | -0.66(-1.30%) |
Sep 09, 2022 | 50.28 | 52.40 | 49.66 | 50.65 | 592,629 | +0.72(+1.44%) |
Sep 08, 2022 | 45.00 | 50.25 | 44.72 | 49.93 | 813,127 | +5.06(+11.28%) |
Sep 07, 2022 | 41.85 | 44.98 | 40.12 | 44.87 | 407,518 | +3.15(+7.55%) |
Sep 06, 2022 | 40.80 | 42.80 | 40.80 | 41.72 | 464,470 | +1.35(+3.34%) |
Sep 02, 2022 | 41.70 | 41.81 | 40.03 | 40.37 | 167,137 | -0.01(-0.02%) |
Sep 01, 2022 | 40.30 | 40.78 | 38.51 | 40.38 | 189,491 | -0.10(-0.25%) |
Aug 31, 2022 | 39.00 | 40.57 | 38.92 | 40.48 | 219,306 | +1.59(+4.09%) |
Aug 30, 2022 | 40.13 | 41.00 | 38.15 | 38.89 | 182,678 | -0.91(-2.29%) |
Aug 29, 2022 | 39.64 | 41.25 | 39.33 | 39.80 | 209,831 | -0.32(-0.80%) |
Aug 26, 2022 | 43.27 | 43.81 | 40.02 | 40.12 | 178,511 | -3.15(-7.28%) |
Aug 25, 2022 | 43.48 | 44.07 | 42.65 | 43.27 | 234,289 | -0.21(-0.48%) |
Aug 24, 2022 | 41.59 | 43.78 | 41.51 | 43.48 | 107,412 | +1.71(+4.09%) |
Aug 23, 2022 | 41.89 | 42.86 | 41.48 | 41.77 | 151,286 | -0.13(-0.31%) |
Aug 22, 2022 | 42.00 | 44.12 | 41.45 | 41.90 | 160,451 | -0.75(-1.76%) |
Aug 19, 2022 | 42.98 | 43.62 | 41.79 | 42.65 | 159,568 | -0.78(-1.80%) |
Aug 18, 2022 | 44.67 | 44.72 | 41.60 | 43.43 | 239,906 | -1.63(-3.62%) |
Aug 17, 2022 | 45.05 | 45.85 | 44.03 | 45.06 | 202,138 | -1.21(-2.62%) |
Aug 16, 2022 | 45.00 | 46.29 | 43.56 | 46.27 | 241,410 | +1.02(+2.25%) |
Aug 15, 2022 | 43.51 | 45.34 | 43.51 | 45.25 | 255,987 | +1.51(+3.45%) |
Aug 12, 2022 | 43.74 | 44.93 | 43.41 | 43.74 | 142,606 | +0.04(+0.09%) |
Aug 11, 2022 | 44.49 | 46.62 | 43.60 | 43.70 | 233,512 | -0.49(-1.11%) |
Aug 10, 2022 | 43.00 | 44.22 | 42.06 | 44.19 | 249,756 | +2.15(+5.11%) |
Aug 09, 2022 | 41.51 | 42.36 | 41.36 | 42.04 | 198,393 | +0.04(+0.10%) |
Aug 08, 2022 | 42.25 | 43.95 | 41.33 | 42.00 | 201,711 | -0.04(-0.10%) |
Aug 05, 2022 | 37.94 | 42.09 | 35.02 | 42.04 | 585,229 | +3.67(+9.56%) |
Aug 04, 2022 | 40.46 | 40.69 | 38.34 | 38.37 | 244,977 | -1.92(-4.77%) |
Aug 03, 2022 | 39.90 | 41.03 | 38.55 | 40.29 | 320,097 | +0.75(+1.90%) |
Aug 02, 2022 | 38.03 | 40.60 | 37.90 | 39.54 | 467,354 | +1.34(+3.51%) |