Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.73 | 45.68 | 44.49 | 45.27 | 894,065 | +0.34(+0.76%) |
Oct 28, 2022 | 45.35 | 45.56 | 44.09 | 44.93 | 479,511 | -0.80(-1.75%) |
Oct 27, 2022 | 45.45 | 47.03 | 45.13 | 45.73 | 535,716 | +0.73(+1.62%) |
Oct 26, 2022 | 43.90 | 46.98 | 43.90 | 45.00 | 543,708 | -0.03(-0.07%) |
Oct 25, 2022 | 43.34 | 45.15 | 43.34 | 45.03 | 492,232 | +2.30(+5.38%) |
Oct 24, 2022 | 44.24 | 44.24 | 42.17 | 42.73 | 503,478 | -1.26(-2.86%) |
Oct 21, 2022 | 43.61 | 44.38 | 42.42 | 43.99 | 979,184 | -1.29(-2.85%) |
Oct 20, 2022 | 44.94 | 46.97 | 44.72 | 45.28 | 684,345 | +0.44(+0.98%) |
Oct 19, 2022 | 44.87 | 45.22 | 44.07 | 44.84 | 527,124 | -0.57(-1.26%) |
Oct 18, 2022 | 43.79 | 46.02 | 43.79 | 45.41 | 999,361 | +3.15(+7.45%) |
Oct 17, 2022 | 40.71 | 42.52 | 40.56 | 42.26 | 577,240 | +3.07(+7.83%) |
Oct 14, 2022 | 41.38 | 41.74 | 39.15 | 39.19 | 456,426 | -1.74(-4.25%) |
Oct 13, 2022 | 38.92 | 41.40 | 38.36 | 40.93 | 818,403 | +0.71(+1.77%) |
Oct 12, 2022 | 41.37 | 41.40 | 39.61 | 40.22 | 786,241 | -1.03(-2.50%) |
Oct 11, 2022 | 40.47 | 42.41 | 39.97 | 41.25 | 1,255,985 | +1.36(+3.41%) |
Oct 10, 2022 | 42.48 | 42.80 | 39.67 | 39.89 | 720,705 | -2.87(-6.71%) |
Oct 07, 2022 | 44.93 | 45.35 | 42.57 | 42.76 | 551,067 | -3.34(-7.25%) |
Oct 06, 2022 | 45.73 | 46.50 | 45.03 | 46.10 | 520,211 | -0.28(-0.60%) |
Oct 05, 2022 | 44.09 | 46.59 | 43.40 | 46.38 | 601,782 | +1.24(+2.75%) |
Oct 04, 2022 | 45.72 | 46.31 | 44.77 | 45.14 | 530,390 | +0.75(+1.69%) |
Oct 03, 2022 | 43.10 | 44.71 | 42.30 | 44.39 | 647,667 | +1.49(+3.47%) |
Sep 30, 2022 | 43.32 | 44.95 | 42.87 | 42.90 | 608,947 | -0.63(-1.45%) |
Sep 29, 2022 | 43.79 | 44.20 | 42.56 | 43.53 | 681,269 | -1.17(-2.62%) |
Sep 28, 2022 | 44.94 | 45.31 | 44.31 | 44.70 | 623,174 | +0.07(+0.16%) |
Sep 27, 2022 | 44.85 | 46.06 | 44.08 | 44.63 | 749,089 | +0.14(+0.31%) |
Sep 26, 2022 | 45.70 | 46.96 | 44.22 | 44.49 | 582,692 | -1.32(-2.88%) |
Sep 23, 2022 | 45.79 | 46.80 | 44.49 | 45.81 | 940,878 | -0.68(-1.46%) |
Sep 22, 2022 | 48.74 | 49.26 | 46.33 | 46.49 | 695,117 | -2.76(-5.60%) |
Sep 21, 2022 | 50.41 | 51.37 | 49.05 | 49.25 | 404,338 | -0.88(-1.76%) |
Sep 20, 2022 | 50.46 | 50.87 | 49.73 | 50.13 | 756,590 | -0.79(-1.55%) |
Sep 19, 2022 | 48.99 | 50.95 | 48.56 | 50.92 | 1,125,930 | +1.51(+3.06%) |
Sep 16, 2022 | 52.70 | 52.70 | 49.00 | 49.41 | 1,712,148 | -3.89(-7.30%) |
Sep 15, 2022 | 53.92 | 55.93 | 52.73 | 53.30 | 928,224 | -1.30(-2.38%) |
Sep 14, 2022 | 55.47 | 55.47 | 53.62 | 54.60 | 918,442 | -0.86(-1.55%) |
Sep 13, 2022 | 55.69 | 56.39 | 54.79 | 55.46 | 699,965 | -2.32(-4.02%) |
Sep 12, 2022 | 58.05 | 59.33 | 57.12 | 57.78 | 823,257 | +0.01(+0.02%) |
Sep 09, 2022 | 55.79 | 57.90 | 55.79 | 57.77 | 723,568 | +2.63(+4.77%) |
Sep 08, 2022 | 53.53 | 55.61 | 53.31 | 55.14 | 536,382 | +0.72(+1.32%) |
Sep 07, 2022 | 52.80 | 55.01 | 52.43 | 54.42 | 938,889 | +1.87(+3.56%) |
Sep 06, 2022 | 53.71 | 53.81 | 52.05 | 52.55 | 684,474 | -1.05(-1.96%) |
Sep 02, 2022 | 55.40 | 55.70 | 52.69 | 53.60 | 932,204 | -0.47(-0.87%) |
Sep 01, 2022 | 56.55 | 56.55 | 53.40 | 54.07 | 918,071 | -3.43(-5.97%) |
Aug 31, 2022 | 59.82 | 60.57 | 56.47 | 57.50 | 1,673,889 | -0.96(-1.64%) |
Aug 30, 2022 | 59.30 | 60.00 | 57.70 | 58.46 | 647,099 | -0.26(-0.44%) |
Aug 29, 2022 | 59.67 | 61.12 | 58.57 | 58.72 | 674,478 | -2.24(-3.67%) |
Aug 26, 2022 | 63.64 | 63.64 | 60.42 | 60.96 | 560,637 | -2.20(-3.48%) |
Aug 25, 2022 | 63.37 | 63.78 | 62.45 | 63.16 | 337,713 | +0.17(+0.27%) |
Aug 24, 2022 | 61.69 | 63.83 | 61.69 | 62.99 | 512,031 | +1.09(+1.76%) |
Aug 23, 2022 | 62.16 | 62.95 | 61.03 | 61.90 | 494,405 | +0.06(+0.10%) |
Aug 22, 2022 | 61.69 | 62.39 | 61.01 | 61.84 | 654,180 | -0.71(-1.14%) |
Aug 19, 2022 | 64.02 | 64.05 | 61.86 | 62.55 | 587,521 | -2.55(-3.92%) |
Aug 18, 2022 | 65.61 | 65.85 | 64.88 | 65.10 | 332,364 | -0.79(-1.20%) |
Aug 17, 2022 | 67.65 | 67.68 | 65.23 | 65.89 | 499,867 | -2.53(-3.70%) |
Aug 16, 2022 | 70.18 | 70.18 | 66.66 | 68.42 | 579,282 | -1.94(-2.76%) |
Aug 15, 2022 | 67.54 | 70.73 | 67.17 | 70.36 | 416,551 | +2.18(+3.20%) |
Aug 12, 2022 | 68.15 | 68.65 | 66.71 | 68.18 | 464,735 | +0.99(+1.47%) |
Aug 11, 2022 | 68.14 | 68.54 | 66.54 | 67.19 | 345,436 | +0.09(+0.13%) |
Aug 10, 2022 | 66.41 | 67.94 | 65.89 | 67.10 | 873,513 | +2.12(+3.26%) |
Aug 09, 2022 | 66.25 | 66.25 | 63.44 | 64.98 | 745,996 | -1.95(-2.91%) |
Aug 08, 2022 | 68.39 | 70.40 | 66.76 | 66.93 | 621,712 | -0.83(-1.22%) |
Aug 05, 2022 | 67.04 | 68.58 | 66.26 | 67.76 | 573,644 | +0.32(+0.47%) |
Aug 04, 2022 | 70.73 | 72.79 | 66.74 | 67.44 | 1,055,618 | -4.34(-6.05%) |
Aug 03, 2022 | 69.30 | 72.40 | 69.29 | 71.78 | 858,619 | +3.77(+5.54%) |
Aug 02, 2022 | 65.03 | 69.02 | 65.00 | 68.01 | 517,549 | +2.51(+3.83%) |