Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.20 | 44.47 | 43.11 | 43.62 | 1,237,753 | -0.51(-1.15%) |
Oct 28, 2022 | 43.57 | 44.43 | 42.49 | 44.12 | 1,132,318 | +0.70(+1.62%) |
Oct 27, 2022 | 44.17 | 44.61 | 43.20 | 43.42 | 1,951,806 | -0.82(-1.86%) |
Oct 26, 2022 | 45.23 | 45.90 | 44.08 | 44.24 | 1,022,838 | -0.85(-1.89%) |
Oct 25, 2022 | 44.10 | 45.70 | 44.00 | 45.09 | 1,628,512 | +1.26(+2.87%) |
Oct 24, 2022 | 42.78 | 44.34 | 42.06 | 43.83 | 1,470,499 | +1.28(+3.00%) |
Oct 21, 2022 | 42.04 | 42.85 | 41.58 | 42.56 | 1,179,382 | +0.70(+1.68%) |
Oct 20, 2022 | 43.42 | 44.40 | 41.81 | 41.85 | 1,149,115 | -1.11(-2.58%) |
Oct 19, 2022 | 44.04 | 44.62 | 42.31 | 42.96 | 1,794,711 | -2.02(-4.49%) |
Oct 18, 2022 | 45.57 | 45.82 | 44.12 | 44.98 | 1,341,146 | +0.77(+1.75%) |
Oct 17, 2022 | 44.65 | 44.90 | 43.56 | 44.21 | 1,495,467 | +0.54(+1.25%) |
Oct 14, 2022 | 45.00 | 45.14 | 43.51 | 43.67 | 1,279,451 | -0.75(-1.70%) |
Oct 13, 2022 | 43.35 | 45.03 | 41.97 | 44.42 | 1,241,138 | -0.07(-0.16%) |
Oct 12, 2022 | 43.79 | 44.53 | 43.11 | 44.49 | 1,070,272 | +0.79(+1.81%) |
Oct 11, 2022 | 43.09 | 45.15 | 43.09 | 43.70 | 1,333,649 | +0.31(+0.71%) |
Oct 10, 2022 | 44.29 | 44.34 | 42.75 | 43.39 | 1,147,887 | -0.75(-1.71%) |
Oct 07, 2022 | 44.54 | 44.86 | 43.60 | 44.14 | 1,240,317 | -1.14(-2.52%) |
Oct 06, 2022 | 45.32 | 45.99 | 44.62 | 45.28 | 929,329 | +0.20(+0.44%) |
Oct 05, 2022 | 44.55 | 45.66 | 43.68 | 45.08 | 1,024,892 | -0.09(-0.20%) |
Oct 04, 2022 | 45.08 | 45.96 | 44.17 | 45.17 | 1,930,890 | +1.46(+3.33%) |
Oct 03, 2022 | 42.37 | 44.16 | 42.08 | 43.72 | 2,134,880 | +1.92(+4.60%) |
Sep 30, 2022 | 42.82 | 43.39 | 40.52 | 41.79 | 4,125,693 | -2.94(-6.58%) |
Sep 29, 2022 | 46.55 | 46.67 | 44.64 | 44.74 | 1,597,798 | -2.45(-5.19%) |
Sep 28, 2022 | 44.87 | 47.59 | 45.14 | 47.18 | 2,298,529 | +2.29(+5.10%) |
Sep 27, 2022 | 43.20 | 45.44 | 43.20 | 44.89 | 2,534,033 | +2.39(+5.62%) |
Sep 26, 2022 | 43.49 | 44.84 | 42.48 | 42.51 | 1,743,323 | -1.37(-3.12%) |
Sep 23, 2022 | 43.64 | 44.40 | 42.72 | 43.87 | 1,681,281 | -0.69(-1.56%) |
Sep 22, 2022 | 45.23 | 45.56 | 43.92 | 44.57 | 1,593,566 | -0.96(-2.11%) |
Sep 21, 2022 | 47.07 | 47.64 | 45.49 | 45.53 | 1,352,602 | -1.16(-2.48%) |
Sep 20, 2022 | 47.19 | 47.25 | 46.28 | 46.69 | 1,294,714 | -1.19(-2.48%) |
Sep 19, 2022 | 46.18 | 48.31 | 46.11 | 47.88 | 1,715,391 | +1.16(+2.48%) |
Sep 16, 2022 | 46.70 | 47.33 | 46.28 | 46.72 | 2,772,400 | -0.88(-1.85%) |
Sep 15, 2022 | 47.53 | 48.34 | 47.00 | 47.60 | 1,244,822 | +0.24(+0.50%) |
Sep 14, 2022 | 48.08 | 48.15 | 46.57 | 47.36 | 1,531,148 | -0.57(-1.19%) |
Sep 13, 2022 | 48.41 | 49.06 | 47.33 | 47.93 | 2,248,409 | -2.19(-4.36%) |
Sep 12, 2022 | 49.39 | 50.95 | 49.39 | 50.12 | 2,445,947 | +1.10(+2.24%) |
Sep 09, 2022 | 48.05 | 49.31 | 47.35 | 49.02 | 2,512,996 | +1.27(+2.65%) |
Sep 08, 2022 | 46.99 | 49.19 | 46.87 | 47.75 | 2,713,023 | +0.46(+0.98%) |
Sep 07, 2022 | 44.92 | 47.91 | 44.01 | 47.29 | 6,838,786 | +5.82(+14.02%) |
Sep 06, 2022 | 41.98 | 42.47 | 40.98 | 41.47 | 2,453,011 | -0.78(-1.85%) |
Sep 02, 2022 | 43.75 | 43.75 | 41.85 | 42.25 | 1,316,235 | -0.52(-1.23%) |
Sep 01, 2022 | 41.93 | 42.85 | 41.67 | 42.78 | 1,461,627 | +0.17(+0.39%) |
Aug 31, 2022 | 43.41 | 43.43 | 41.96 | 42.61 | 1,648,873 | -0.91(-2.09%) |
Aug 30, 2022 | 44.28 | 44.73 | 43.40 | 43.52 | 1,493,568 | -0.76(-1.72%) |
Aug 29, 2022 | 43.22 | 44.64 | 42.62 | 44.28 | 1,068,685 | +0.40(+0.90%) |
Aug 26, 2022 | 45.96 | 46.37 | 43.80 | 43.88 | 1,254,759 | -1.85(-4.04%) |
Aug 25, 2022 | 44.91 | 46.05 | 44.43 | 45.73 | 860,520 | +1.04(+2.32%) |
Aug 24, 2022 | 44.64 | 45.48 | 44.41 | 44.70 | 874,666 | -0.12(-0.26%) |
Aug 23, 2022 | 45.22 | 46.72 | 44.66 | 44.81 | 1,576,623 | -0.04(-0.09%) |
Aug 22, 2022 | 45.07 | 45.68 | 44.70 | 44.85 | 1,315,329 | -1.26(-2.72%) |
Aug 19, 2022 | 46.24 | 46.65 | 45.98 | 46.11 | 893,761 | -0.62(-1.33%) |
Aug 18, 2022 | 46.86 | 46.86 | 45.83 | 46.73 | 1,024,728 | -0.38(-0.80%) |
Aug 17, 2022 | 47.12 | 47.96 | 46.79 | 47.11 | 1,451,359 | -0.82(-1.71%) |
Aug 16, 2022 | 46.41 | 49.45 | 46.41 | 47.93 | 2,269,334 | +1.15(+2.45%) |
Aug 15, 2022 | 46.24 | 46.81 | 45.84 | 46.78 | 1,266,883 | +0.30(+0.64%) |
Aug 12, 2022 | 46.34 | 46.68 | 45.37 | 46.49 | 1,418,772 | +0.49(+1.08%) |
Aug 11, 2022 | 44.83 | 46.21 | 44.78 | 45.99 | 1,717,558 | +1.60(+3.61%) |
Aug 10, 2022 | 43.13 | 44.42 | 42.75 | 44.39 | 1,475,959 | +2.37(+5.65%) |
Aug 09, 2022 | 44.22 | 44.24 | 41.46 | 42.02 | 1,542,794 | -2.23(-5.03%) |
Aug 08, 2022 | 42.95 | 45.19 | 42.88 | 44.24 | 1,526,393 | +1.65(+3.88%) |
Aug 05, 2022 | 42.07 | 42.59 | 41.57 | 42.59 | 1,097,555 | +0.06(+0.14%) |
Aug 04, 2022 | 43.41 | 43.59 | 42.50 | 42.53 | 979,902 | -0.89(-2.05%) |
Aug 03, 2022 | 43.17 | 43.85 | 42.59 | 43.42 | 1,222,318 | +0.62(+1.46%) |
Aug 02, 2022 | 43.22 | 43.55 | 42.68 | 42.80 | 925,042 | -0.58(-1.35%) |