Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 45.85 | 46.20 | 45.30 | 45.68 | 1,272,936 | -0.45(-0.98%) |
Oct 28, 2022 | 45.51 | 46.34 | 45.05 | 46.13 | 1,054,791 | +0.53(+1.16%) |
Oct 27, 2022 | 46.10 | 46.60 | 44.93 | 45.60 | 975,009 | +0.07(+0.15%) |
Oct 26, 2022 | 45.39 | 46.58 | 44.52 | 45.53 | 1,189,132 | -0.05(-0.11%) |
Oct 25, 2022 | 43.20 | 45.91 | 43.13 | 45.58 | 3,009,390 | +2.39(+5.53%) |
Oct 24, 2022 | 43.83 | 43.92 | 42.38 | 43.19 | 2,788,118 | -0.80(-1.82%) |
Oct 21, 2022 | 42.36 | 44.05 | 41.98 | 43.99 | 1,419,088 | +1.49(+3.51%) |
Oct 20, 2022 | 43.16 | 44.58 | 42.23 | 42.50 | 1,683,921 | -0.27(-0.63%) |
Oct 19, 2022 | 43.76 | 44.36 | 42.32 | 42.77 | 1,858,431 | -1.50(-3.39%) |
Oct 18, 2022 | 44.00 | 44.84 | 43.56 | 44.27 | 2,514,777 | +1.00(+2.31%) |
Oct 17, 2022 | 42.46 | 43.52 | 42.31 | 43.27 | 2,284,378 | +2.08(+5.05%) |
Oct 14, 2022 | 42.39 | 43.07 | 41.14 | 41.19 | 952,173 | -0.75(-1.79%) |
Oct 13, 2022 | 41.11 | 42.80 | 40.21 | 41.94 | 1,549,059 | -0.28(-0.66%) |
Oct 12, 2022 | 42.23 | 42.62 | 41.35 | 42.22 | 936,713 | +0.07(+0.17%) |
Oct 11, 2022 | 41.21 | 43.08 | 40.99 | 42.15 | 1,980,322 | +0.93(+2.26%) |
Oct 10, 2022 | 42.01 | 42.41 | 40.34 | 41.22 | 1,313,525 | -0.78(-1.86%) |
Oct 07, 2022 | 42.60 | 42.89 | 41.39 | 42.00 | 1,480,512 | -1.60(-3.67%) |
Oct 06, 2022 | 43.57 | 44.48 | 43.34 | 43.60 | 875,270 | -0.30(-0.68%) |
Oct 05, 2022 | 42.40 | 44.30 | 42.39 | 43.90 | 1,557,515 | +0.59(+1.36%) |
Oct 04, 2022 | 41.91 | 43.34 | 41.48 | 43.31 | 1,887,656 | +3.19(+7.95%) |
Oct 03, 2022 | 39.15 | 40.47 | 38.48 | 40.12 | 1,619,831 | +1.68(+4.37%) |
Sep 30, 2022 | 38.13 | 39.65 | 37.40 | 38.44 | 2,143,006 | -0.76(-1.94%) |
Sep 29, 2022 | 38.88 | 39.22 | 38.16 | 39.20 | 1,470,616 | -0.57(-1.43%) |
Sep 28, 2022 | 38.86 | 40.16 | 38.72 | 39.77 | 1,253,411 | +1.02(+2.63%) |
Sep 27, 2022 | 39.27 | 39.87 | 38.14 | 38.75 | 1,980,431 | +0.09(+0.23%) |
Sep 26, 2022 | 39.99 | 40.42 | 38.49 | 38.66 | 2,527,715 | -1.53(-3.81%) |
Sep 23, 2022 | 41.29 | 41.56 | 39.75 | 40.19 | 2,389,576 | -2.08(-4.92%) |
Sep 22, 2022 | 43.46 | 43.57 | 42.06 | 42.27 | 1,429,179 | -1.10(-2.54%) |
Sep 21, 2022 | 44.11 | 45.00 | 43.35 | 43.37 | 1,161,316 | -0.49(-1.12%) |
Sep 20, 2022 | 44.56 | 45.33 | 43.44 | 43.86 | 1,608,215 | -1.35(-2.99%) |
Sep 19, 2022 | 44.25 | 45.72 | 44.00 | 45.21 | 1,720,914 | +0.72(+1.62%) |
Sep 16, 2022 | 45.44 | 46.09 | 44.26 | 44.49 | 5,926,147 | -1.64(-3.56%) |
Sep 15, 2022 | 45.92 | 47.57 | 45.92 | 46.13 | 1,602,534 | -0.23(-0.50%) |
Sep 14, 2022 | 48.02 | 48.02 | 45.98 | 46.36 | 2,127,832 | -1.64(-3.42%) |
Sep 13, 2022 | 48.54 | 49.62 | 47.74 | 48.00 | 2,624,485 | -2.82(-5.55%) |
Sep 12, 2022 | 50.55 | 52.08 | 50.48 | 50.82 | 2,527,590 | +1.05(+2.11%) |
Sep 09, 2022 | 49.13 | 50.11 | 48.93 | 49.77 | 2,002,209 | +1.48(+3.06%) |
Sep 08, 2022 | 47.12 | 48.37 | 46.37 | 48.29 | 1,726,448 | +0.37(+0.77%) |
Sep 07, 2022 | 45.94 | 48.08 | 45.94 | 47.92 | 1,665,049 | +1.72(+3.72%) |
Sep 06, 2022 | 48.00 | 48.31 | 45.65 | 46.20 | 2,219,222 | -1.59(-3.33%) |
Sep 02, 2022 | 48.06 | 48.79 | 47.09 | 47.79 | 2,120,486 | +0.29(+0.61%) |
Sep 01, 2022 | 46.34 | 47.86 | 45.57 | 47.50 | 2,427,718 | +0.32(+0.68%) |
Aug 31, 2022 | 48.92 | 49.08 | 47.06 | 47.18 | 2,335,983 | -1.97(-4.01%) |
Aug 30, 2022 | 49.95 | 50.18 | 48.67 | 49.15 | 1,731,736 | +0.07(+0.14%) |
Aug 29, 2022 | 48.36 | 49.65 | 48.13 | 49.08 | 1,435,031 | -0.31(-0.63%) |
Aug 26, 2022 | 52.24 | 52.28 | 49.33 | 49.39 | 1,597,497 | -2.44(-4.71%) |
Aug 25, 2022 | 50.76 | 52.87 | 50.50 | 51.83 | 1,460,208 | +1.07(+2.11%) |
Aug 24, 2022 | 50.44 | 51.17 | 49.87 | 50.76 | 1,329,095 | +0.27(+0.53%) |
Aug 23, 2022 | 50.20 | 51.77 | 50.11 | 50.49 | 1,626,406 | +0.67(+1.34%) |
Aug 22, 2022 | 50.49 | 50.70 | 49.43 | 49.82 | 2,144,168 | -2.08(-4.01%) |
Aug 19, 2022 | 53.37 | 53.55 | 51.59 | 51.90 | 1,690,967 | -1.95(-3.62%) |
Aug 18, 2022 | 53.67 | 54.32 | 52.87 | 53.85 | 1,356,927 | +0.05(+0.09%) |
Aug 17, 2022 | 52.56 | 54.38 | 52.00 | 53.80 | 3,089,167 | +0.34(+0.64%) |
Aug 16, 2022 | 51.80 | 53.89 | 51.80 | 53.46 | 2,378,165 | +1.48(+2.85%) |
Aug 15, 2022 | 51.01 | 52.02 | 50.77 | 51.98 | 1,426,472 | +0.38(+0.74%) |
Aug 12, 2022 | 51.04 | 51.84 | 50.73 | 51.60 | 1,485,231 | +0.80(+1.57%) |
Aug 11, 2022 | 50.88 | 52.59 | 50.69 | 50.80 | 1,692,382 | +0.75(+1.50%) |
Aug 10, 2022 | 50.32 | 51.83 | 49.94 | 50.05 | 2,080,806 | +1.46(+3.00%) |
Aug 09, 2022 | 51.01 | 51.01 | 47.87 | 48.59 | 2,713,664 | -2.40(-4.71%) |
Aug 08, 2022 | 50.15 | 51.77 | 50.07 | 50.99 | 2,399,285 | +1.39(+2.80%) |
Aug 05, 2022 | 48.52 | 49.88 | 48.52 | 49.60 | 1,139,799 | +0.27(+0.55%) |
Aug 04, 2022 | 49.21 | 49.44 | 48.53 | 49.33 | 1,052,415 | -0.07(-0.14%) |
Aug 03, 2022 | 48.26 | 49.67 | 48.26 | 49.40 | 1,058,234 | +1.44(+3.00%) |
Aug 02, 2022 | 48.46 | 48.82 | 47.76 | 47.96 | 1,646,490 | -1.13(-2.30%) |