Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.83 | 40.84 | 39.44 | 40.34 | 2,185,466 | -0.13(-0.31%) |
Oct 28, 2022 | 39.42 | 40.64 | 39.03 | 40.47 | 2,232,722 | +0.07(+0.17%) |
Oct 27, 2022 | 40.98 | 41.07 | 40.33 | 40.40 | 1,908,361 | -0.75(-1.83%) |
Oct 26, 2022 | 39.95 | 42.45 | 39.95 | 41.15 | 2,082,398 | +1.24(+3.10%) |
Oct 25, 2022 | 38.72 | 39.95 | 38.46 | 39.91 | 4,236,006 | +2.02(+5.33%) |
Oct 24, 2022 | 39.09 | 39.84 | 37.64 | 37.89 | 5,921,785 | -6.15(-13.96%) |
Oct 21, 2022 | 43.85 | 44.22 | 43.43 | 44.04 | 2,257,289 | -0.18(-0.40%) |
Oct 20, 2022 | 44.10 | 44.50 | 43.84 | 44.22 | 2,565,733 | +0.21(+0.49%) |
Oct 19, 2022 | 44.53 | 45.44 | 43.87 | 44.00 | 1,431,446 | -1.66(-3.63%) |
Oct 18, 2022 | 46.46 | 46.69 | 45.13 | 45.66 | 1,171,986 | -0.20(-0.45%) |
Oct 17, 2022 | 44.74 | 46.01 | 44.55 | 45.86 | 1,972,861 | +2.13(+4.86%) |
Oct 14, 2022 | 44.43 | 45.53 | 43.70 | 43.74 | 1,991,312 | +0.08(+0.18%) |
Oct 13, 2022 | 42.36 | 44.06 | 42.01 | 43.66 | 1,602,702 | -0.02(-0.04%) |
Oct 12, 2022 | 43.09 | 43.72 | 42.49 | 43.68 | 2,212,021 | +0.52(+1.20%) |
Oct 11, 2022 | 45.98 | 46.51 | 43.00 | 43.16 | 2,989,002 | -3.45(-7.41%) |
Oct 10, 2022 | 47.35 | 47.61 | 46.28 | 46.62 | 1,736,469 | -0.95(-1.99%) |
Oct 07, 2022 | 48.03 | 48.31 | 47.52 | 47.56 | 1,034,521 | -1.12(-2.30%) |
Oct 06, 2022 | 48.79 | 49.39 | 48.45 | 48.68 | 1,114,047 | -0.65(-1.32%) |
Oct 05, 2022 | 48.90 | 49.51 | 48.65 | 49.34 | 1,519,842 | +0.61(+1.26%) |
Oct 04, 2022 | 46.89 | 48.88 | 46.60 | 48.72 | 1,640,830 | +2.49(+5.38%) |
Oct 03, 2022 | 46.19 | 46.81 | 46.05 | 46.24 | 1,808,316 | +0.06(+0.13%) |
Sep 30, 2022 | 46.43 | 47.88 | 45.98 | 46.18 | 2,438,306 | -0.51(-1.09%) |
Sep 29, 2022 | 47.00 | 47.54 | 45.64 | 46.68 | 2,752,282 | -1.45(-3.02%) |
Sep 28, 2022 | 46.24 | 48.37 | 45.83 | 48.14 | 2,073,666 | +1.31(+2.79%) |
Sep 27, 2022 | 45.98 | 47.37 | 45.77 | 46.83 | 2,048,642 | +1.69(+3.74%) |
Sep 26, 2022 | 45.31 | 46.03 | 45.07 | 45.14 | 1,197,797 | -0.32(-0.71%) |
Sep 23, 2022 | 45.90 | 46.84 | 45.00 | 45.46 | 1,497,654 | -0.98(-2.10%) |
Sep 22, 2022 | 47.51 | 48.17 | 46.36 | 46.44 | 2,399,238 | -1.40(-2.94%) |
Sep 21, 2022 | 48.30 | 48.53 | 47.56 | 47.84 | 2,371,855 | -0.83(-1.70%) |
Sep 20, 2022 | 48.26 | 49.72 | 48.26 | 48.67 | 2,017,494 | -0.06(-0.12%) |
Sep 19, 2022 | 47.85 | 48.88 | 47.85 | 48.73 | 1,740,393 | +0.17(+0.34%) |
Sep 16, 2022 | 48.29 | 48.91 | 47.78 | 48.57 | 8,089,564 | -0.68(-1.39%) |
Sep 15, 2022 | 49.63 | 51.08 | 49.04 | 49.25 | 5,759,465 | +0.65(+1.35%) |
Sep 14, 2022 | 48.78 | 48.98 | 48.04 | 48.60 | 3,059,514 | +0.06(+0.12%) |
Sep 13, 2022 | 48.10 | 49.69 | 48.05 | 48.54 | 2,422,002 | +0.24(+0.51%) |
Sep 12, 2022 | 48.39 | 48.51 | 47.55 | 48.29 | 1,875,845 | -0.10(-0.20%) |
Sep 09, 2022 | 48.87 | 48.95 | 48.23 | 48.39 | 1,061,511 | +0.09(+0.18%) |
Sep 08, 2022 | 47.42 | 48.35 | 47.07 | 48.30 | 1,116,930 | +0.61(+1.29%) |
Sep 07, 2022 | 46.86 | 47.78 | 46.52 | 47.69 | 2,220,798 | +0.93(+1.98%) |
Sep 06, 2022 | 47.37 | 47.60 | 46.52 | 46.76 | 2,235,204 | +0.13(+0.27%) |
Sep 02, 2022 | 47.03 | 47.82 | 46.36 | 46.64 | 1,862,276 | -0.82(-1.73%) |
Sep 01, 2022 | 48.18 | 48.26 | 47.01 | 47.45 | 2,126,461 | -1.43(-2.93%) |
Aug 31, 2022 | 47.98 | 49.37 | 47.72 | 48.89 | 4,350,797 | +1.21(+2.54%) |
Aug 30, 2022 | 49.35 | 49.40 | 47.31 | 47.68 | 2,824,952 | -1.12(-2.30%) |
Aug 29, 2022 | 48.34 | 49.81 | 48.34 | 48.80 | 2,072,611 | +0.56(+1.15%) |
Aug 26, 2022 | 50.73 | 50.73 | 48.17 | 48.24 | 2,087,576 | -0.55(-1.12%) |
Aug 25, 2022 | 47.49 | 49.06 | 47.39 | 48.79 | 2,373,861 | +1.87(+3.99%) |
Aug 24, 2022 | 46.93 | 47.05 | 45.63 | 46.92 | 2,971,710 | -0.60(-1.27%) |
Aug 23, 2022 | 47.21 | 48.15 | 47.01 | 47.52 | 2,349,840 | +0.75(+1.60%) |
Aug 22, 2022 | 46.46 | 47.00 | 45.55 | 46.77 | 3,814,150 | +0.88(+1.91%) |
Aug 19, 2022 | 45.64 | 46.49 | 45.24 | 45.90 | 1,936,641 | +0.25(+0.55%) |
Aug 18, 2022 | 46.18 | 46.76 | 45.16 | 45.64 | 6,493,473 | -1.20(-2.56%) |
Aug 17, 2022 | 46.69 | 47.50 | 46.58 | 46.84 | 1,430,638 | +0.13(+0.27%) |
Aug 16, 2022 | 46.57 | 47.05 | 46.43 | 46.72 | 1,488,766 | -0.15(-0.31%) |
Aug 15, 2022 | 46.25 | 47.23 | 46.21 | 46.86 | 1,645,768 | +0.08(+0.17%) |
Aug 12, 2022 | 46.82 | 47.11 | 46.57 | 46.78 | 1,179,521 | -0.19(-0.41%) |
Aug 11, 2022 | 47.69 | 48.12 | 46.93 | 46.98 | 1,060,868 | -0.11(-0.23%) |
Aug 10, 2022 | 46.76 | 47.22 | 46.11 | 47.09 | 847,412 | +0.57(+1.23%) |
Aug 09, 2022 | 46.31 | 46.95 | 46.04 | 46.51 | 884,965 | -0.25(-0.54%) |
Aug 08, 2022 | 46.06 | 47.68 | 45.86 | 46.76 | 1,311,680 | -0.08(-0.17%) |
Aug 05, 2022 | 47.18 | 47.37 | 46.38 | 46.84 | 1,156,525 | -0.99(-2.08%) |
Aug 04, 2022 | 47.68 | 48.05 | 47.09 | 47.83 | 1,441,547 | +1.64(+3.54%) |
Aug 03, 2022 | 46.22 | 46.46 | 45.27 | 46.20 | 1,439,357 | -0.52(-1.10%) |
Aug 02, 2022 | 45.21 | 46.98 | 44.87 | 46.72 | 2,299,215 | +0.71(+1.54%) |