Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 40.41 | 41.47 | 40.36 | 40.46 | 577,013 | -0.30(-0.74%) |
Oct 28, 2022 | 39.33 | 40.96 | 38.58 | 40.76 | 406,222 | +1.43(+3.64%) |
Oct 27, 2022 | 40.41 | 40.68 | 39.01 | 39.33 | 493,400 | -0.64(-1.60%) |
Oct 26, 2022 | 39.35 | 41.31 | 39.10 | 39.97 | 537,625 | +0.58(+1.47%) |
Oct 25, 2022 | 37.48 | 39.65 | 37.48 | 39.39 | 607,404 | +2.25(+6.06%) |
Oct 24, 2022 | 38.52 | 38.52 | 36.67 | 37.14 | 599,252 | -1.35(-3.51%) |
Oct 21, 2022 | 37.75 | 38.72 | 37.11 | 38.49 | 1,618,873 | +0.68(+1.80%) |
Oct 20, 2022 | 38.10 | 39.05 | 37.28 | 37.81 | 663,822 | -0.17(-0.45%) |
Oct 19, 2022 | 38.87 | 39.33 | 37.85 | 37.98 | 917,808 | -1.47(-3.73%) |
Oct 18, 2022 | 38.86 | 40.40 | 38.65 | 39.45 | 706,681 | +1.15(+3.00%) |
Oct 17, 2022 | 37.47 | 38.53 | 36.70 | 38.30 | 726,292 | +1.24(+3.35%) |
Oct 14, 2022 | 40.16 | 40.72 | 37.00 | 37.06 | 953,793 | -2.59(-6.53%) |
Oct 13, 2022 | 38.22 | 40.13 | 38.05 | 39.65 | 941,923 | +1.18(+3.07%) |
Oct 12, 2022 | 37.68 | 38.79 | 36.91 | 38.47 | 589,980 | +1.01(+2.70%) |
Oct 11, 2022 | 37.06 | 39.02 | 36.86 | 37.46 | 1,249,107 | +0.27(+0.73%) |
Oct 10, 2022 | 37.72 | 38.51 | 37.04 | 37.19 | 1,041,157 | -0.74(-1.95%) |
Oct 07, 2022 | 39.15 | 39.80 | 37.62 | 37.93 | 1,030,040 | -2.01(-5.03%) |
Oct 06, 2022 | 40.23 | 40.64 | 39.82 | 39.94 | 1,351,715 | -0.60(-1.48%) |
Oct 05, 2022 | 42.20 | 42.39 | 40.53 | 40.54 | 814,672 | -2.12(-4.97%) |
Oct 04, 2022 | 42.79 | 43.38 | 42.08 | 42.66 | 899,537 | +0.73(+1.74%) |
Oct 03, 2022 | 42.17 | 42.28 | 40.89 | 41.93 | 805,165 | +0.52(+1.26%) |
Sep 30, 2022 | 40.66 | 43.00 | 40.66 | 41.41 | 902,961 | +0.86(+2.12%) |
Sep 29, 2022 | 40.90 | 41.07 | 39.55 | 40.55 | 519,513 | -0.72(-1.74%) |
Sep 28, 2022 | 41.24 | 41.64 | 40.56 | 41.27 | 732,630 | +0.98(+2.43%) |
Sep 27, 2022 | 40.62 | 42.07 | 39.98 | 40.29 | 657,506 | +0.33(+0.83%) |
Sep 26, 2022 | 41.39 | 42.30 | 39.75 | 39.96 | 586,663 | -1.54(-3.71%) |
Sep 23, 2022 | 42.73 | 43.24 | 40.84 | 41.50 | 555,717 | -1.64(-3.80%) |
Sep 22, 2022 | 43.76 | 43.91 | 42.69 | 43.14 | 419,830 | -0.94(-2.13%) |
Sep 21, 2022 | 45.36 | 45.94 | 44.02 | 44.08 | 454,186 | -1.23(-2.71%) |
Sep 20, 2022 | 45.42 | 46.41 | 44.88 | 45.31 | 344,372 | -0.48(-1.05%) |
Sep 19, 2022 | 45.84 | 46.47 | 44.97 | 45.79 | 502,118 | -0.24(-0.52%) |
Sep 16, 2022 | 46.78 | 46.83 | 45.50 | 46.03 | 1,055,063 | -1.25(-2.64%) |
Sep 15, 2022 | 45.10 | 47.53 | 45.10 | 47.28 | 685,958 | +2.01(+4.44%) |
Sep 14, 2022 | 45.92 | 46.44 | 44.76 | 45.27 | 615,420 | -0.54(-1.18%) |
Sep 13, 2022 | 47.63 | 47.75 | 45.55 | 45.81 | 703,099 | -2.97(-6.09%) |
Sep 12, 2022 | 49.47 | 49.98 | 48.37 | 48.78 | 366,389 | -0.46(-0.93%) |
Sep 09, 2022 | 47.94 | 49.25 | 47.42 | 49.24 | 693,687 | +1.51(+3.16%) |
Sep 08, 2022 | 46.83 | 48.20 | 46.80 | 47.73 | 505,420 | +0.73(+1.55%) |
Sep 07, 2022 | 46.96 | 47.80 | 46.26 | 47.00 | 926,886 | +0.00(+0.00%) |
Sep 06, 2022 | 47.65 | 47.87 | 46.59 | 47.00 | 420,074 | -0.75(-1.57%) |
Sep 02, 2022 | 49.22 | 49.97 | 47.52 | 47.75 | 368,499 | -0.72(-1.49%) |
Sep 01, 2022 | 47.69 | 48.48 | 46.76 | 48.47 | 516,807 | +0.78(+1.64%) |
Aug 31, 2022 | 49.70 | 50.30 | 47.07 | 47.69 | 842,649 | -1.43(-2.91%) |
Aug 30, 2022 | 49.96 | 50.27 | 48.32 | 49.12 | 656,673 | +0.01(+0.02%) |
Aug 29, 2022 | 48.67 | 50.12 | 48.67 | 49.11 | 577,677 | -0.39(-0.79%) |
Aug 26, 2022 | 51.60 | 51.88 | 49.33 | 49.50 | 511,200 | -1.96(-3.81%) |
Aug 25, 2022 | 52.28 | 53.36 | 51.10 | 51.46 | 580,120 | -0.62(-1.19%) |
Aug 24, 2022 | 48.88 | 53.57 | 48.88 | 52.08 | 891,691 | +3.39(+6.96%) |
Aug 23, 2022 | 48.38 | 48.88 | 47.34 | 48.69 | 413,870 | +0.54(+1.12%) |
Aug 22, 2022 | 48.53 | 50.69 | 47.93 | 48.15 | 522,709 | -0.88(-1.79%) |
Aug 19, 2022 | 48.61 | 49.08 | 47.56 | 49.03 | 430,394 | +0.36(+0.74%) |
Aug 18, 2022 | 47.01 | 48.67 | 46.33 | 48.67 | 1,505,278 | +1.42(+3.01%) |
Aug 17, 2022 | 48.77 | 49.30 | 47.17 | 47.25 | 759,612 | -2.06(-4.18%) |
Aug 16, 2022 | 50.98 | 50.98 | 49.00 | 49.31 | 1,028,055 | -1.89(-3.69%) |
Aug 15, 2022 | 51.44 | 51.70 | 49.73 | 51.20 | 1,206,020 | -0.37(-0.72%) |
Aug 12, 2022 | 51.56 | 52.36 | 50.98 | 51.57 | 595,816 | +0.32(+0.62%) |
Aug 11, 2022 | 52.07 | 52.82 | 50.59 | 51.25 | 744,447 | -0.91(-1.74%) |
Aug 10, 2022 | 52.35 | 52.58 | 51.02 | 52.16 | 578,789 | +0.79(+1.54%) |
Aug 09, 2022 | 52.00 | 52.35 | 50.36 | 51.37 | 622,294 | -1.26(-2.39%) |
Aug 08, 2022 | 55.42 | 56.13 | 51.25 | 52.63 | 845,611 | -2.97(-5.34%) |
Aug 05, 2022 | 54.50 | 56.42 | 54.29 | 55.60 | 677,727 | -0.17(-0.30%) |
Aug 04, 2022 | 54.27 | 55.97 | 54.13 | 55.77 | 462,356 | +2.17(+4.05%) |
Aug 03, 2022 | 51.81 | 55.27 | 51.81 | 53.60 | 364,113 | +2.32(+4.52%) |
Aug 02, 2022 | 50.56 | 52.14 | 50.48 | 51.28 | 406,648 | +0.65(+1.28%) |