Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 45.39 | 45.72 | 44.79 | 44.87 | 2,665,179 | -0.80(-1.76%) |
Oct 28, 2022 | 44.41 | 45.75 | 44.16 | 45.68 | 1,688,052 | +1.05(+2.35%) |
Oct 27, 2022 | 43.99 | 45.58 | 43.89 | 44.63 | 3,616,072 | +0.44(+0.99%) |
Oct 26, 2022 | 41.05 | 45.97 | 41.31 | 44.19 | 4,063,844 | -2.69(-5.73%) |
Oct 25, 2022 | 46.14 | 47.22 | 45.95 | 46.88 | 2,405,376 | +1.22(+2.68%) |
Oct 24, 2022 | 45.48 | 45.95 | 44.91 | 45.66 | 1,518,467 | +0.67(+1.49%) |
Oct 21, 2022 | 43.32 | 45.09 | 43.22 | 44.99 | 1,942,886 | +1.67(+3.85%) |
Oct 20, 2022 | 44.50 | 45.24 | 43.15 | 43.32 | 2,100,493 | -1.63(-3.62%) |
Oct 19, 2022 | 46.66 | 46.72 | 44.50 | 44.95 | 2,188,922 | -2.24(-4.75%) |
Oct 18, 2022 | 46.79 | 47.59 | 46.32 | 47.19 | 1,891,071 | +0.82(+1.78%) |
Oct 17, 2022 | 46.51 | 46.95 | 45.73 | 46.37 | 1,775,223 | +0.89(+1.96%) |
Oct 14, 2022 | 47.32 | 47.51 | 45.33 | 45.47 | 1,367,008 | -1.66(-3.52%) |
Oct 13, 2022 | 45.90 | 47.53 | 44.95 | 47.13 | 1,424,747 | +0.17(+0.37%) |
Oct 12, 2022 | 47.41 | 47.53 | 46.81 | 46.96 | 1,265,327 | -0.35(-0.74%) |
Oct 11, 2022 | 47.48 | 48.04 | 46.97 | 47.31 | 1,231,565 | -0.16(-0.35%) |
Oct 10, 2022 | 47.43 | 47.63 | 46.69 | 47.47 | 1,509,353 | +0.32(+0.68%) |
Oct 07, 2022 | 48.30 | 48.30 | 46.93 | 47.15 | 2,018,706 | -1.90(-3.88%) |
Oct 06, 2022 | 48.30 | 49.27 | 48.30 | 49.05 | 1,404,027 | +0.65(+1.34%) |
Oct 05, 2022 | 48.04 | 48.97 | 47.94 | 48.40 | 1,050,530 | -0.39(-0.80%) |
Oct 04, 2022 | 47.86 | 49.20 | 47.86 | 48.79 | 2,277,338 | +1.73(+3.67%) |
Oct 03, 2022 | 45.91 | 47.29 | 45.82 | 47.06 | 1,834,740 | +1.78(+3.94%) |
Sep 30, 2022 | 46.00 | 46.18 | 45.18 | 45.28 | 2,644,467 | -0.57(-1.25%) |
Sep 29, 2022 | 46.69 | 46.91 | 45.54 | 45.85 | 2,338,292 | -1.53(-3.23%) |
Sep 28, 2022 | 44.97 | 47.65 | 44.83 | 47.38 | 4,259,207 | +2.88(+6.47%) |
Sep 27, 2022 | 44.72 | 45.21 | 43.90 | 44.50 | 1,852,972 | +0.28(+0.64%) |
Sep 26, 2022 | 45.22 | 45.60 | 44.21 | 44.22 | 2,132,507 | -1.12(-2.46%) |
Sep 23, 2022 | 44.93 | 45.40 | 44.47 | 45.34 | 1,642,916 | +0.15(+0.32%) |
Sep 22, 2022 | 45.81 | 45.82 | 45.00 | 45.19 | 1,406,643 | -0.98(-2.12%) |
Sep 21, 2022 | 47.27 | 47.87 | 46.17 | 46.17 | 1,380,160 | -0.70(-1.49%) |
Sep 20, 2022 | 47.36 | 47.61 | 46.64 | 46.87 | 1,927,068 | -1.04(-2.17%) |
Sep 19, 2022 | 47.09 | 48.20 | 46.94 | 47.91 | 1,477,764 | +0.61(+1.29%) |
Sep 16, 2022 | 47.02 | 48.01 | 46.77 | 47.30 | 6,058,780 | -0.21(-0.45%) |
Sep 15, 2022 | 47.10 | 48.33 | 46.97 | 47.51 | 1,750,787 | +0.34(+0.72%) |
Sep 14, 2022 | 48.05 | 48.11 | 46.46 | 47.17 | 2,006,867 | -0.77(-1.60%) |
Sep 13, 2022 | 49.52 | 49.60 | 47.90 | 47.94 | 2,059,174 | -3.17(-6.20%) |
Sep 12, 2022 | 51.05 | 51.97 | 50.76 | 51.11 | 1,390,812 | +0.41(+0.80%) |
Sep 09, 2022 | 49.69 | 50.80 | 49.68 | 50.70 | 1,207,567 | +1.07(+2.15%) |
Sep 08, 2022 | 49.11 | 49.65 | 48.39 | 49.63 | 1,380,015 | +0.32(+0.65%) |
Sep 07, 2022 | 47.90 | 49.37 | 47.43 | 49.31 | 1,777,316 | +1.54(+3.23%) |
Sep 06, 2022 | 48.43 | 48.51 | 47.13 | 47.77 | 1,852,281 | -0.58(-1.20%) |
Sep 02, 2022 | 49.87 | 49.87 | 48.12 | 48.35 | 1,800,425 | -0.88(-1.79%) |
Sep 01, 2022 | 49.09 | 49.35 | 48.51 | 49.24 | 1,963,590 | -0.10(-0.20%) |
Aug 31, 2022 | 49.58 | 50.01 | 48.93 | 49.33 | 2,831,197 | -0.18(-0.37%) |
Aug 30, 2022 | 49.53 | 50.27 | 49.31 | 49.52 | 2,267,931 | +0.26(+0.53%) |
Aug 29, 2022 | 49.10 | 49.70 | 48.80 | 49.26 | 1,605,058 | -0.21(-0.43%) |
Aug 26, 2022 | 51.66 | 51.81 | 49.43 | 49.47 | 1,282,982 | -2.21(-4.28%) |
Aug 25, 2022 | 51.21 | 51.79 | 50.85 | 51.68 | 1,074,556 | +0.74(+1.45%) |
Aug 24, 2022 | 50.72 | 51.28 | 50.41 | 50.94 | 719,416 | +0.16(+0.32%) |
Aug 23, 2022 | 51.41 | 51.67 | 50.64 | 50.78 | 1,013,642 | -0.61(-1.19%) |
Aug 22, 2022 | 52.89 | 52.93 | 51.33 | 51.39 | 1,156,709 | -2.32(-4.32%) |
Aug 19, 2022 | 54.34 | 54.68 | 53.55 | 53.71 | 1,587,095 | -0.88(-1.62%) |
Aug 18, 2022 | 54.67 | 54.87 | 54.19 | 54.59 | 1,294,765 | +0.00(+0.00%) |
Aug 17, 2022 | 53.85 | 54.70 | 53.32 | 54.59 | 2,298,283 | +0.24(+0.45%) |
Aug 16, 2022 | 53.21 | 54.59 | 53.11 | 54.35 | 1,453,072 | +0.58(+1.08%) |
Aug 15, 2022 | 53.81 | 54.02 | 53.21 | 53.76 | 1,004,186 | -0.14(-0.25%) |
Aug 12, 2022 | 53.35 | 53.94 | 53.19 | 53.90 | 1,559,401 | +0.80(+1.50%) |
Aug 11, 2022 | 52.14 | 54.09 | 52.08 | 53.11 | 2,557,100 | +1.35(+2.60%) |
Aug 10, 2022 | 50.55 | 51.99 | 50.55 | 51.76 | 1,708,889 | +2.36(+4.79%) |
Aug 09, 2022 | 50.72 | 50.72 | 49.08 | 49.39 | 1,923,074 | -1.72(-3.36%) |
Aug 08, 2022 | 51.32 | 51.80 | 50.86 | 51.11 | 1,419,370 | +0.25(+0.49%) |
Aug 05, 2022 | 50.43 | 50.90 | 49.66 | 50.86 | 1,218,309 | -0.16(-0.32%) |
Aug 04, 2022 | 50.04 | 51.23 | 49.80 | 51.02 | 2,322,050 | +0.64(+1.26%) |
Aug 03, 2022 | 51.56 | 51.67 | 50.26 | 50.39 | 2,015,811 | -0.96(-1.88%) |
Aug 02, 2022 | 52.87 | 53.05 | 51.27 | 51.35 | 1,438,281 | -1.74(-3.27%) |