Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 47.85 | 49.03 | 47.59 | 48.94 | 1,431,660 | +0.77(+1.59%) |
Oct 28, 2022 | 47.22 | 49.56 | 46.62 | 48.17 | 2,723,262 | +2.84(+6.27%) |
Oct 27, 2022 | 45.75 | 46.92 | 45.18 | 45.33 | 1,417,379 | -0.41(-0.90%) |
Oct 26, 2022 | 47.96 | 47.96 | 44.59 | 45.74 | 3,398,654 | -2.46(-5.10%) |
Oct 25, 2022 | 47.38 | 48.59 | 47.21 | 48.20 | 1,731,259 | +0.49(+1.03%) |
Oct 24, 2022 | 47.69 | 48.21 | 47.42 | 47.71 | 1,402,419 | +0.36(+0.77%) |
Oct 21, 2022 | 46.09 | 47.66 | 45.73 | 47.35 | 1,400,550 | +1.27(+2.75%) |
Oct 20, 2022 | 46.31 | 46.86 | 45.87 | 46.08 | 1,486,901 | -0.07(-0.15%) |
Oct 19, 2022 | 46.03 | 46.54 | 45.76 | 46.15 | 713,852 | -0.28(-0.59%) |
Oct 18, 2022 | 46.27 | 47.00 | 46.25 | 46.42 | 898,556 | +0.98(+2.16%) |
Oct 17, 2022 | 44.88 | 45.92 | 44.88 | 45.44 | 824,400 | +1.22(+2.76%) |
Oct 14, 2022 | 45.92 | 46.04 | 44.10 | 44.22 | 1,044,451 | -1.38(-3.02%) |
Oct 13, 2022 | 43.24 | 45.82 | 43.02 | 45.60 | 1,587,586 | +1.41(+3.18%) |
Oct 12, 2022 | 45.43 | 45.66 | 44.01 | 44.19 | 1,118,472 | -1.15(-2.54%) |
Oct 11, 2022 | 44.83 | 46.05 | 44.83 | 45.34 | 1,093,405 | +0.29(+0.63%) |
Oct 10, 2022 | 45.49 | 46.04 | 45.04 | 45.06 | 903,673 | -0.36(-0.80%) |
Oct 07, 2022 | 45.85 | 46.09 | 45.02 | 45.42 | 1,243,629 | -0.67(-1.45%) |
Oct 06, 2022 | 46.41 | 46.81 | 45.99 | 46.09 | 999,718 | -0.62(-1.33%) |
Oct 05, 2022 | 46.33 | 47.25 | 46.24 | 46.71 | 1,184,204 | -0.08(-0.17%) |
Oct 04, 2022 | 45.15 | 46.98 | 45.15 | 46.79 | 1,811,371 | +2.24(+5.03%) |
Oct 03, 2022 | 43.30 | 45.00 | 43.07 | 44.55 | 1,433,526 | +2.05(+4.81%) |
Sep 30, 2022 | 42.25 | 43.50 | 42.17 | 42.50 | 1,773,243 | +0.25(+0.58%) |
Sep 29, 2022 | 42.86 | 42.87 | 41.26 | 42.25 | 2,200,074 | -0.93(-2.16%) |
Sep 28, 2022 | 43.27 | 43.53 | 42.78 | 43.19 | 1,015,469 | +0.22(+0.50%) |
Sep 27, 2022 | 43.62 | 43.99 | 42.43 | 42.97 | 1,081,426 | -0.28(-0.64%) |
Sep 26, 2022 | 43.72 | 43.96 | 42.56 | 43.25 | 1,611,288 | -0.72(-1.63%) |
Sep 23, 2022 | 44.34 | 44.56 | 43.12 | 43.97 | 1,622,079 | -0.88(-1.97%) |
Sep 22, 2022 | 46.18 | 46.39 | 44.27 | 44.85 | 1,933,000 | -1.41(-3.04%) |
Sep 21, 2022 | 47.03 | 47.41 | 46.26 | 46.26 | 1,755,429 | -0.49(-1.05%) |
Sep 20, 2022 | 47.79 | 47.97 | 46.45 | 46.75 | 1,768,949 | -1.24(-2.58%) |
Sep 19, 2022 | 47.94 | 48.47 | 47.79 | 47.99 | 1,616,485 | -0.41(-0.85%) |
Sep 16, 2022 | 48.59 | 48.94 | 47.74 | 48.40 | 2,688,408 | -0.35(-0.73%) |
Sep 15, 2022 | 48.15 | 48.90 | 47.95 | 48.75 | 1,566,326 | +0.28(+0.57%) |
Sep 14, 2022 | 47.93 | 49.21 | 47.81 | 48.48 | 1,668,789 | +0.74(+1.54%) |
Sep 13, 2022 | 47.80 | 48.20 | 47.42 | 47.74 | 1,569,745 | -0.79(-1.64%) |
Sep 12, 2022 | 48.14 | 49.39 | 47.74 | 48.54 | 1,132,658 | +0.78(+1.64%) |
Sep 09, 2022 | 47.57 | 48.10 | 47.54 | 47.75 | 1,036,751 | +0.54(+1.14%) |
Sep 08, 2022 | 47.26 | 47.27 | 46.62 | 47.21 | 740,050 | -0.12(-0.25%) |
Sep 07, 2022 | 46.77 | 47.46 | 46.50 | 47.33 | 713,220 | +0.55(+1.17%) |
Sep 06, 2022 | 46.80 | 46.90 | 46.28 | 46.78 | 1,723,392 | +0.13(+0.27%) |
Sep 02, 2022 | 47.67 | 47.67 | 46.51 | 46.65 | 711,872 | -0.69(-1.45%) |
Sep 01, 2022 | 47.17 | 47.46 | 46.91 | 47.34 | 833,616 | -0.04(-0.08%) |
Aug 31, 2022 | 47.62 | 48.06 | 47.08 | 47.38 | 994,299 | -0.29(-0.62%) |
Aug 30, 2022 | 48.67 | 48.74 | 47.46 | 47.67 | 940,372 | -1.10(-2.25%) |
Aug 29, 2022 | 48.63 | 49.08 | 47.84 | 48.77 | 1,051,856 | -0.34(-0.70%) |
Aug 26, 2022 | 50.57 | 50.73 | 48.98 | 49.11 | 609,544 | -1.44(-2.85%) |
Aug 25, 2022 | 50.36 | 50.81 | 50.29 | 50.56 | 739,328 | +0.53(+1.06%) |
Aug 24, 2022 | 49.89 | 50.14 | 49.69 | 50.03 | 640,535 | +0.21(+0.41%) |
Aug 23, 2022 | 49.64 | 50.42 | 49.50 | 49.82 | 718,458 | -0.24(-0.47%) |
Aug 22, 2022 | 50.37 | 50.54 | 49.86 | 50.06 | 1,235,556 | -0.91(-1.79%) |
Aug 19, 2022 | 51.09 | 51.33 | 50.66 | 50.97 | 1,659,621 | -0.30(-0.59%) |
Aug 18, 2022 | 51.48 | 51.72 | 51.14 | 51.27 | 1,418,159 | -0.07(-0.13%) |
Aug 17, 2022 | 51.22 | 51.75 | 51.09 | 51.34 | 1,322,073 | -0.42(-0.81%) |
Aug 16, 2022 | 51.92 | 52.77 | 51.56 | 51.76 | 842,978 | -0.27(-0.53%) |
Aug 15, 2022 | 51.47 | 52.31 | 51.21 | 52.04 | 1,111,474 | +0.31(+0.61%) |
Aug 12, 2022 | 50.74 | 51.77 | 50.31 | 51.72 | 938,022 | +1.18(+2.33%) |
Aug 11, 2022 | 50.67 | 51.93 | 50.49 | 50.55 | 1,133,143 | -0.11(-0.21%) |
Aug 10, 2022 | 49.93 | 50.76 | 49.88 | 50.65 | 630,052 | +1.30(+2.64%) |
Aug 09, 2022 | 49.81 | 50.17 | 49.12 | 49.35 | 1,079,126 | -0.36(-0.73%) |
Aug 08, 2022 | 50.37 | 50.79 | 49.39 | 49.71 | 926,696 | -0.24(-0.47%) |
Aug 05, 2022 | 49.13 | 49.97 | 49.13 | 49.95 | 1,079,328 | +0.26(+0.53%) |
Aug 04, 2022 | 49.10 | 49.83 | 48.52 | 49.68 | 1,352,326 | +0.27(+0.56%) |
Aug 03, 2022 | 51.90 | 51.90 | 49.18 | 49.41 | 1,743,571 | -2.00(-3.89%) |
Aug 02, 2022 | 50.92 | 52.36 | 49.21 | 51.41 | 2,927,420 | -0.09(-0.17%) |