Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 45.53 | 47.57 | 45.09 | 46.60 | 1,158,456 | +1.05(+2.30%) |
Oct 28, 2022 | 46.60 | 46.90 | 44.49 | 45.55 | 963,488 | -1.06(-2.27%) |
Oct 27, 2022 | 47.11 | 47.56 | 45.18 | 46.61 | 1,154,416 | +0.12(+0.25%) |
Oct 26, 2022 | 47.44 | 47.94 | 46.27 | 46.50 | 832,562 | -0.67(-1.42%) |
Oct 25, 2022 | 45.72 | 47.47 | 45.04 | 47.17 | 1,129,857 | +1.21(+2.62%) |
Oct 24, 2022 | 46.08 | 47.15 | 44.82 | 45.96 | 1,136,507 | -0.37(-0.80%) |
Oct 21, 2022 | 47.38 | 47.45 | 46.05 | 46.33 | 1,114,577 | -0.38(-0.81%) |
Oct 20, 2022 | 48.15 | 48.21 | 46.26 | 46.71 | 758,298 | -0.96(-2.02%) |
Oct 19, 2022 | 47.95 | 47.99 | 46.50 | 47.67 | 1,470,768 | -0.20(-0.43%) |
Oct 18, 2022 | 46.21 | 47.89 | 45.66 | 47.88 | 2,109,335 | +1.94(+4.23%) |
Oct 17, 2022 | 45.70 | 47.54 | 44.51 | 45.93 | 2,346,340 | +0.85(+1.88%) |
Oct 14, 2022 | 43.84 | 45.48 | 43.12 | 45.09 | 1,315,412 | +1.65(+3.80%) |
Oct 13, 2022 | 43.07 | 44.37 | 41.88 | 43.44 | 1,354,463 | +0.51(+1.18%) |
Oct 12, 2022 | 41.18 | 43.10 | 40.68 | 42.93 | 1,313,632 | +2.18(+5.34%) |
Oct 11, 2022 | 38.73 | 41.28 | 37.72 | 40.75 | 1,084,422 | +1.15(+2.90%) |
Oct 10, 2022 | 40.68 | 42.02 | 39.37 | 39.61 | 879,563 | -1.37(-3.35%) |
Oct 07, 2022 | 40.66 | 41.98 | 40.12 | 40.98 | 1,408,069 | +1.09(+2.73%) |
Oct 06, 2022 | 38.01 | 40.33 | 38.00 | 39.89 | 1,576,119 | +1.90(+4.99%) |
Oct 05, 2022 | 39.12 | 39.18 | 36.99 | 37.99 | 2,089,936 | -2.04(-5.10%) |
Oct 04, 2022 | 40.75 | 41.30 | 39.17 | 40.03 | 1,322,218 | -0.41(-1.01%) |
Oct 03, 2022 | 42.05 | 42.20 | 39.38 | 40.44 | 1,182,651 | -0.43(-1.05%) |
Sep 30, 2022 | 41.35 | 41.63 | 40.09 | 40.87 | 1,124,119 | +0.22(+0.55%) |
Sep 29, 2022 | 40.83 | 41.02 | 38.65 | 40.65 | 1,034,016 | -0.41(-0.99%) |
Sep 28, 2022 | 41.01 | 41.68 | 40.18 | 41.05 | 1,040,114 | -0.52(-1.26%) |
Sep 27, 2022 | 41.24 | 42.45 | 40.59 | 41.58 | 1,128,624 | +1.78(+4.47%) |
Sep 26, 2022 | 38.57 | 41.14 | 38.21 | 39.80 | 1,640,352 | +1.30(+3.38%) |
Sep 23, 2022 | 41.74 | 41.74 | 37.56 | 38.50 | 2,131,484 | -4.67(-10.81%) |
Sep 22, 2022 | 43.62 | 45.01 | 41.99 | 43.16 | 1,151,605 | +1.04(+2.47%) |
Sep 21, 2022 | 43.07 | 43.28 | 40.99 | 42.12 | 776,730 | -0.32(-0.76%) |
Sep 20, 2022 | 41.91 | 42.76 | 41.51 | 42.44 | 1,151,146 | +0.44(+1.04%) |
Sep 19, 2022 | 40.40 | 42.55 | 39.88 | 42.01 | 981,340 | +0.11(+0.26%) |
Sep 16, 2022 | 43.00 | 43.03 | 41.03 | 41.90 | 1,112,954 | -1.62(-3.73%) |
Sep 15, 2022 | 42.77 | 44.52 | 42.25 | 43.52 | 731,062 | -0.18(-0.42%) |
Sep 14, 2022 | 43.54 | 44.67 | 42.94 | 43.71 | 1,053,064 | +0.65(+1.51%) |
Sep 13, 2022 | 42.76 | 43.69 | 42.56 | 43.06 | 760,700 | -0.34(-0.78%) |
Sep 12, 2022 | 43.31 | 43.70 | 42.56 | 43.40 | 950,925 | +0.40(+0.93%) |
Sep 09, 2022 | 41.79 | 43.44 | 41.59 | 43.00 | 1,219,803 | +2.29(+5.64%) |
Sep 08, 2022 | 40.41 | 41.14 | 40.00 | 40.70 | 492,108 | +0.43(+1.06%) |
Sep 07, 2022 | 40.06 | 41.17 | 39.50 | 40.28 | 968,281 | -0.60(-1.47%) |
Sep 06, 2022 | 42.13 | 42.77 | 40.62 | 40.88 | 966,545 | -0.70(-1.68%) |
Sep 02, 2022 | 41.23 | 41.59 | 40.16 | 41.58 | 668,112 | +1.57(+3.91%) |
Sep 01, 2022 | 39.62 | 40.77 | 38.89 | 40.01 | 758,924 | -0.43(-1.06%) |
Aug 31, 2022 | 38.45 | 40.98 | 37.92 | 40.44 | 949,650 | +1.13(+2.87%) |
Aug 30, 2022 | 40.32 | 40.73 | 38.42 | 39.31 | 1,172,441 | -1.67(-4.08%) |
Aug 29, 2022 | 39.59 | 42.55 | 39.39 | 40.99 | 1,084,025 | +0.93(+2.33%) |
Aug 26, 2022 | 39.29 | 40.42 | 38.27 | 40.05 | 685,260 | +0.33(+0.83%) |
Aug 25, 2022 | 40.66 | 41.96 | 39.37 | 39.72 | 739,690 | -0.41(-1.02%) |
Aug 24, 2022 | 39.62 | 40.67 | 39.20 | 40.13 | 1,006,652 | +0.97(+2.48%) |
Aug 23, 2022 | 40.15 | 40.53 | 38.92 | 39.16 | 601,547 | -0.18(-0.47%) |
Aug 22, 2022 | 38.30 | 40.19 | 37.84 | 39.34 | 1,315,892 | +1.02(+2.66%) |
Aug 19, 2022 | 37.82 | 38.44 | 37.01 | 38.32 | 1,047,182 | -0.29(-0.76%) |
Aug 18, 2022 | 38.98 | 39.28 | 38.26 | 38.61 | 741,912 | +0.30(+0.79%) |
Aug 17, 2022 | 37.93 | 39.06 | 37.88 | 38.31 | 870,355 | +0.16(+0.41%) |
Aug 16, 2022 | 39.94 | 39.98 | 37.60 | 38.16 | 1,785,299 | -1.39(-3.52%) |
Aug 15, 2022 | 39.14 | 40.06 | 37.96 | 39.55 | 1,080,317 | -1.52(-3.69%) |
Aug 12, 2022 | 40.86 | 41.32 | 40.05 | 41.06 | 646,348 | -0.01(-0.02%) |
Aug 11, 2022 | 41.77 | 42.15 | 40.59 | 41.07 | 746,007 | +0.13(+0.31%) |
Aug 10, 2022 | 41.76 | 41.90 | 39.52 | 40.95 | 769,491 | -0.69(-1.66%) |
Aug 09, 2022 | 39.28 | 41.65 | 38.92 | 41.64 | 1,194,988 | +2.89(+7.46%) |
Aug 08, 2022 | 38.51 | 39.16 | 37.80 | 38.75 | 710,084 | +0.71(+1.86%) |
Aug 05, 2022 | 36.95 | 38.45 | 36.64 | 38.04 | 478,069 | +1.04(+2.80%) |
Aug 04, 2022 | 37.69 | 37.88 | 36.54 | 37.00 | 701,817 | -0.93(-2.45%) |
Aug 03, 2022 | 39.27 | 39.27 | 37.19 | 37.93 | 955,967 | -0.89(-2.30%) |
Aug 02, 2022 | 39.28 | 39.77 | 38.18 | 38.82 | 801,634 | -0.22(-0.57%) |