Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 52.90 | 54.20 | 52.90 | 53.26 | 1,259,432 | +0.32(+0.60%) |
Oct 28, 2022 | 52.64 | 52.95 | 51.67 | 52.95 | 827,671 | +0.59(+1.12%) |
Oct 27, 2022 | 51.60 | 53.37 | 51.43 | 52.36 | 1,121,983 | +1.04(+2.02%) |
Oct 26, 2022 | 51.33 | 52.18 | 51.22 | 51.32 | 642,798 | +0.15(+0.29%) |
Oct 25, 2022 | 50.23 | 51.28 | 50.14 | 51.17 | 626,919 | +0.71(+1.40%) |
Oct 24, 2022 | 50.95 | 51.26 | 49.76 | 50.46 | 851,619 | -0.47(-0.92%) |
Oct 21, 2022 | 49.80 | 51.06 | 49.28 | 50.93 | 700,955 | +0.96(+1.92%) |
Oct 20, 2022 | 49.67 | 51.06 | 49.51 | 49.97 | 620,746 | +0.31(+0.62%) |
Oct 19, 2022 | 50.44 | 51.38 | 49.43 | 49.66 | 623,787 | -0.76(-1.50%) |
Oct 18, 2022 | 51.12 | 51.60 | 50.03 | 50.42 | 810,872 | +0.74(+1.49%) |
Oct 17, 2022 | 49.75 | 50.44 | 48.33 | 49.68 | 628,883 | +1.08(+2.22%) |
Oct 14, 2022 | 49.63 | 50.33 | 48.46 | 48.61 | 810,663 | -0.38(-0.77%) |
Oct 13, 2022 | 46.92 | 49.52 | 45.82 | 48.99 | 729,975 | +0.97(+2.01%) |
Oct 12, 2022 | 46.74 | 48.44 | 45.87 | 48.02 | 845,416 | +1.42(+3.04%) |
Oct 11, 2022 | 47.35 | 47.53 | 45.35 | 46.60 | 935,788 | -1.07(-2.24%) |
Oct 10, 2022 | 47.20 | 47.95 | 46.94 | 47.67 | 518,784 | +0.61(+1.29%) |
Oct 07, 2022 | 46.76 | 47.43 | 46.16 | 47.06 | 818,012 | -0.48(-1.01%) |
Oct 06, 2022 | 47.16 | 48.08 | 47.01 | 47.54 | 676,293 | -0.09(-0.19%) |
Oct 05, 2022 | 46.72 | 47.82 | 46.16 | 47.63 | 977,706 | -0.08(-0.17%) |
Oct 04, 2022 | 45.82 | 47.73 | 45.68 | 47.71 | 966,154 | +3.51(+7.94%) |
Oct 03, 2022 | 43.13 | 44.79 | 42.60 | 44.20 | 945,127 | +1.98(+4.70%) |
Sep 30, 2022 | 42.99 | 43.53 | 42.18 | 42.21 | 937,476 | -0.71(-1.65%) |
Sep 29, 2022 | 42.47 | 43.00 | 41.57 | 42.92 | 1,246,974 | -0.45(-1.03%) |
Sep 28, 2022 | 41.99 | 43.83 | 41.73 | 43.37 | 1,029,918 | +1.69(+4.04%) |
Sep 27, 2022 | 40.23 | 41.77 | 40.23 | 41.69 | 1,219,894 | +2.04(+5.16%) |
Sep 26, 2022 | 40.68 | 41.42 | 39.62 | 39.64 | 1,423,383 | -1.48(-3.59%) |
Sep 23, 2022 | 40.23 | 41.48 | 39.73 | 41.12 | 1,983,104 | -0.14(-0.34%) |
Sep 22, 2022 | 42.56 | 42.60 | 40.36 | 41.26 | 1,301,190 | -1.34(-3.14%) |
Sep 21, 2022 | 43.86 | 43.92 | 42.14 | 42.59 | 1,108,245 | -0.97(-2.22%) |
Sep 20, 2022 | 44.03 | 44.40 | 43.25 | 43.56 | 668,687 | -1.19(-2.65%) |
Sep 19, 2022 | 43.11 | 45.18 | 42.94 | 44.75 | 702,171 | +0.63(+1.42%) |
Sep 16, 2022 | 45.17 | 45.48 | 43.88 | 44.12 | 1,182,061 | -2.13(-4.61%) |
Sep 15, 2022 | 46.62 | 47.50 | 45.91 | 46.25 | 1,194,114 | -0.67(-1.42%) |
Sep 14, 2022 | 47.41 | 47.41 | 45.83 | 46.92 | 984,634 | -0.25(-0.53%) |
Sep 13, 2022 | 46.71 | 47.63 | 46.62 | 47.17 | 1,028,337 | -1.38(-2.83%) |
Sep 12, 2022 | 47.65 | 48.91 | 47.62 | 48.55 | 896,518 | +1.58(+3.35%) |
Sep 09, 2022 | 45.73 | 47.03 | 45.32 | 46.97 | 633,426 | +2.07(+4.62%) |
Sep 08, 2022 | 43.85 | 44.91 | 43.32 | 44.90 | 728,391 | +0.42(+0.94%) |
Sep 07, 2022 | 43.16 | 44.93 | 42.97 | 44.48 | 1,234,524 | +0.90(+2.06%) |
Sep 06, 2022 | 43.57 | 43.66 | 42.74 | 43.58 | 989,814 | +0.21(+0.48%) |
Sep 02, 2022 | 44.10 | 44.10 | 43.01 | 43.37 | 401,340 | +0.19(+0.44%) |
Sep 01, 2022 | 43.38 | 43.47 | 42.20 | 43.18 | 677,126 | -0.75(-1.70%) |
Aug 31, 2022 | 44.85 | 45.04 | 43.87 | 43.93 | 973,278 | -0.74(-1.65%) |
Aug 30, 2022 | 45.93 | 46.04 | 44.34 | 44.67 | 565,913 | -0.71(-1.56%) |
Aug 29, 2022 | 45.15 | 45.92 | 44.72 | 45.38 | 535,583 | -0.09(-0.20%) |
Aug 26, 2022 | 47.70 | 47.95 | 45.47 | 45.47 | 460,916 | -2.23(-4.68%) |
Aug 25, 2022 | 46.67 | 47.91 | 46.13 | 47.70 | 498,130 | +1.47(+3.17%) |
Aug 24, 2022 | 46.26 | 46.69 | 45.81 | 46.23 | 602,187 | -0.34(-0.73%) |
Aug 23, 2022 | 46.26 | 47.20 | 46.26 | 46.57 | 702,890 | +0.60(+1.30%) |
Aug 22, 2022 | 46.15 | 46.57 | 45.77 | 45.97 | 658,966 | -1.40(-2.95%) |
Aug 19, 2022 | 48.08 | 48.11 | 46.59 | 47.37 | 887,492 | -1.32(-2.70%) |
Aug 18, 2022 | 48.62 | 49.12 | 48.26 | 48.69 | 587,752 | -0.17(-0.35%) |
Aug 17, 2022 | 49.41 | 49.67 | 48.42 | 48.86 | 675,241 | -1.61(-3.18%) |
Aug 16, 2022 | 50.17 | 50.89 | 49.99 | 50.46 | 547,643 | +0.03(+0.06%) |
Aug 15, 2022 | 49.67 | 50.44 | 49.43 | 50.43 | 669,628 | +0.11(+0.22%) |
Aug 12, 2022 | 48.75 | 50.87 | 48.64 | 50.32 | 1,069,940 | +1.99(+4.13%) |
Aug 11, 2022 | 50.21 | 50.51 | 46.91 | 48.33 | 2,127,140 | +0.70(+1.47%) |
Aug 10, 2022 | 47.10 | 48.15 | 47.05 | 47.63 | 1,200,941 | +1.86(+4.07%) |
Aug 09, 2022 | 45.20 | 45.93 | 44.78 | 45.76 | 1,007,718 | +0.60(+1.32%) |
Aug 08, 2022 | 45.44 | 45.99 | 44.92 | 45.17 | 1,405,011 | +0.15(+0.33%) |
Aug 05, 2022 | 43.45 | 45.04 | 43.06 | 45.02 | 850,114 | +0.57(+1.28%) |
Aug 04, 2022 | 44.88 | 45.08 | 44.19 | 44.45 | 670,874 | -0.05(-0.11%) |
Aug 03, 2022 | 43.49 | 44.75 | 43.25 | 44.50 | 720,718 | +1.55(+3.60%) |
Aug 02, 2022 | 43.81 | 43.96 | 42.83 | 42.95 | 997,110 | -1.21(-2.73%) |