Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 45.15 | 45.23 | 44.76 | 44.97 | 241,830 | -0.60(-1.33%) |
Oct 28, 2022 | 43.96 | 45.61 | 43.96 | 45.57 | 257,455 | +1.73(+3.95%) |
Oct 27, 2022 | 44.44 | 44.65 | 43.76 | 43.84 | 514,246 | -0.52(-1.18%) |
Oct 26, 2022 | 44.18 | 45.23 | 44.18 | 44.36 | 313,205 | -0.81(-1.80%) |
Oct 25, 2022 | 44.43 | 45.19 | 44.42 | 45.17 | 328,475 | +0.88(+1.99%) |
Oct 24, 2022 | 43.91 | 44.44 | 43.40 | 44.29 | 464,380 | +0.52(+1.20%) |
Oct 21, 2022 | 42.52 | 43.86 | 42.44 | 43.77 | 933,584 | +1.14(+2.67%) |
Oct 20, 2022 | 42.58 | 43.50 | 42.44 | 42.63 | 2,288,162 | +0.05(+0.12%) |
Oct 19, 2022 | 42.34 | 43.00 | 42.28 | 42.58 | 176,991 | -0.22(-0.51%) |
Oct 18, 2022 | 43.42 | 43.59 | 42.28 | 42.80 | 214,006 | +0.35(+0.82%) |
Oct 17, 2022 | 42.15 | 42.62 | 42.10 | 42.45 | 252,234 | +1.27(+3.08%) |
Oct 14, 2022 | 42.74 | 42.76 | 41.12 | 41.18 | 222,957 | -1.23(-2.89%) |
Oct 13, 2022 | 40.01 | 42.57 | 39.91 | 42.41 | 403,125 | +1.27(+3.08%) |
Oct 12, 2022 | 41.29 | 41.54 | 41.11 | 41.15 | 281,255 | -0.12(-0.29%) |
Oct 11, 2022 | 41.64 | 41.94 | 40.99 | 41.26 | 426,887 | -0.68(-1.63%) |
Oct 10, 2022 | 42.60 | 42.65 | 41.59 | 41.95 | 275,402 | -0.67(-1.58%) |
Oct 07, 2022 | 43.52 | 43.57 | 42.45 | 42.62 | 148,236 | -1.78(-4.01%) |
Oct 06, 2022 | 44.60 | 45.10 | 44.36 | 44.40 | 147,837 | -0.39(-0.86%) |
Oct 05, 2022 | 44.04 | 45.07 | 43.82 | 44.79 | 191,613 | +0.15(+0.33%) |
Oct 04, 2022 | 44.09 | 44.66 | 44.02 | 44.64 | 240,496 | +1.57(+3.66%) |
Oct 03, 2022 | 42.09 | 43.28 | 41.97 | 43.07 | 454,027 | +1.31(+3.13%) |
Sep 30, 2022 | 42.36 | 42.96 | 41.75 | 41.76 | 1,592,507 | -0.77(-1.82%) |
Sep 29, 2022 | 43.05 | 43.13 | 42.09 | 42.53 | 201,550 | -1.23(-2.81%) |
Sep 28, 2022 | 42.98 | 43.93 | 42.67 | 43.76 | 263,898 | +0.42(+0.96%) |
Sep 27, 2022 | 43.80 | 44.19 | 42.91 | 43.34 | 442,792 | +0.05(+0.11%) |
Sep 26, 2022 | 43.38 | 44.11 | 43.21 | 43.29 | 291,832 | -0.27(-0.61%) |
Sep 23, 2022 | 43.72 | 43.81 | 43.07 | 43.56 | 349,438 | -0.65(-1.48%) |
Sep 22, 2022 | 44.46 | 44.69 | 44.00 | 44.21 | 396,847 | -0.53(-1.19%) |
Sep 21, 2022 | 45.55 | 46.19 | 44.74 | 44.75 | 140,442 | -0.69(-1.53%) |
Sep 20, 2022 | 45.24 | 45.69 | 45.06 | 45.44 | 239,503 | -0.32(-0.69%) |
Sep 19, 2022 | 44.89 | 45.79 | 44.89 | 45.76 | 151,957 | +0.38(+0.83%) |
Sep 16, 2022 | 45.11 | 45.42 | 44.84 | 45.38 | 165,814 | -0.21(-0.46%) |
Sep 15, 2022 | 46.27 | 46.55 | 45.36 | 45.59 | 355,287 | -1.13(-2.42%) |
Sep 14, 2022 | 46.69 | 46.98 | 46.24 | 46.72 | 283,016 | +0.29(+0.62%) |
Sep 13, 2022 | 47.69 | 47.82 | 46.31 | 46.43 | 202,822 | -2.56(-5.23%) |
Sep 12, 2022 | 48.58 | 49.01 | 48.53 | 49.00 | 113,363 | +0.75(+1.56%) |
Sep 09, 2022 | 47.70 | 48.35 | 47.64 | 48.24 | 200,229 | +1.01(+2.14%) |
Sep 08, 2022 | 46.71 | 47.42 | 46.51 | 47.23 | 104,163 | +0.10(+0.21%) |
Sep 07, 2022 | 46.48 | 47.27 | 46.35 | 47.13 | 180,837 | +0.62(+1.34%) |
Sep 06, 2022 | 46.81 | 46.98 | 46.16 | 46.51 | 218,573 | -0.25(-0.53%) |
Sep 02, 2022 | 47.83 | 48.09 | 46.53 | 46.76 | 244,087 | -0.59(-1.25%) |
Sep 01, 2022 | 47.21 | 47.42 | 46.49 | 47.35 | 201,775 | -0.42(-0.87%) |
Aug 31, 2022 | 48.44 | 48.60 | 47.74 | 47.77 | 160,504 | -0.31(-0.64%) |
Aug 30, 2022 | 48.89 | 48.99 | 47.71 | 48.08 | 176,925 | -0.49(-1.00%) |
Aug 29, 2022 | 48.67 | 49.02 | 48.42 | 48.56 | 137,323 | -0.65(-1.33%) |
Aug 26, 2022 | 51.35 | 51.42 | 49.20 | 49.21 | 192,661 | -2.14(-4.16%) |
Aug 25, 2022 | 50.62 | 51.35 | 50.60 | 51.35 | 91,979 | +0.87(+1.73%) |
Aug 24, 2022 | 50.36 | 50.69 | 50.21 | 50.48 | 76,630 | +0.01(+0.02%) |
Aug 23, 2022 | 50.43 | 50.98 | 50.39 | 50.47 | 189,642 | -0.08(-0.16%) |
Aug 22, 2022 | 51.21 | 51.23 | 50.43 | 50.55 | 211,875 | -1.43(-2.74%) |
Aug 19, 2022 | 52.57 | 52.57 | 51.92 | 51.98 | 140,450 | -1.06(-2.00%) |
Aug 18, 2022 | 52.74 | 53.20 | 52.61 | 53.04 | 188,989 | +0.26(+0.49%) |
Aug 17, 2022 | 52.72 | 53.16 | 52.44 | 52.78 | 160,550 | -0.41(-0.76%) |
Aug 16, 2022 | 53.09 | 53.45 | 52.74 | 53.18 | 188,159 | -0.16(-0.30%) |
Aug 15, 2022 | 52.87 | 53.45 | 52.80 | 53.34 | 200,289 | +0.23(+0.43%) |
Aug 12, 2022 | 52.47 | 53.12 | 52.31 | 53.11 | 163,682 | +1.02(+1.96%) |
Aug 11, 2022 | 52.60 | 52.94 | 52.02 | 52.09 | 192,978 | -0.23(-0.44%) |
Aug 10, 2022 | 52.12 | 52.33 | 51.67 | 52.32 | 271,794 | +1.43(+2.80%) |
Aug 09, 2022 | 51.07 | 51.11 | 50.65 | 50.90 | 205,809 | -0.61(-1.19%) |
Aug 08, 2022 | 51.92 | 52.28 | 51.25 | 51.51 | 168,598 | -0.43(-0.82%) |
Aug 05, 2022 | 51.27 | 52.09 | 51.27 | 51.94 | 608,046 | -0.17(-0.32%) |
Aug 04, 2022 | 51.73 | 52.12 | 51.54 | 52.10 | 529,562 | +0.32(+0.61%) |
Aug 03, 2022 | 50.76 | 51.90 | 50.76 | 51.79 | 522,742 | +1.32(+2.61%) |
Aug 02, 2022 | 50.41 | 51.08 | 50.13 | 50.47 | 281,181 | -0.40(-0.78%) |