Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 43.95 | 44.90 | 43.72 | 44.58 | 356,393 | +0.41(+0.93%) |
Oct 28, 2022 | 43.53 | 44.18 | 43.00 | 44.17 | 380,395 | +0.82(+1.88%) |
Oct 27, 2022 | 44.22 | 44.71 | 43.26 | 43.35 | 279,350 | -0.39(-0.88%) |
Oct 26, 2022 | 43.99 | 44.36 | 43.23 | 43.74 | 345,898 | +0.23(+0.53%) |
Oct 25, 2022 | 41.94 | 43.55 | 41.56 | 43.51 | 699,649 | +1.70(+4.07%) |
Oct 24, 2022 | 41.73 | 42.40 | 41.51 | 41.81 | 690,473 | +0.59(+1.43%) |
Oct 21, 2022 | 40.60 | 41.56 | 40.19 | 41.22 | 1,113,777 | +0.48(+1.18%) |
Oct 20, 2022 | 41.33 | 41.76 | 40.64 | 40.74 | 716,418 | -0.59(-1.43%) |
Oct 19, 2022 | 41.83 | 42.26 | 40.84 | 41.33 | 405,415 | -0.83(-1.97%) |
Oct 18, 2022 | 41.67 | 42.58 | 41.39 | 42.16 | 985,461 | +1.32(+3.23%) |
Oct 17, 2022 | 41.39 | 42.00 | 40.78 | 40.84 | 824,565 | -0.03(-0.07%) |
Oct 14, 2022 | 42.23 | 44.34 | 40.45 | 40.87 | 637,655 | -0.87(-2.08%) |
Oct 13, 2022 | 40.26 | 41.97 | 39.63 | 41.74 | 479,972 | +0.89(+2.18%) |
Oct 12, 2022 | 41.07 | 41.48 | 39.95 | 40.85 | 571,452 | -0.38(-0.92%) |
Oct 11, 2022 | 41.70 | 42.06 | 40.91 | 41.23 | 561,693 | -0.62(-1.48%) |
Oct 10, 2022 | 42.45 | 42.78 | 41.82 | 41.85 | 266,637 | -0.58(-1.37%) |
Oct 07, 2022 | 43.31 | 43.35 | 42.18 | 42.43 | 447,168 | -1.18(-2.71%) |
Oct 06, 2022 | 44.22 | 44.63 | 42.90 | 43.61 | 418,418 | -0.90(-2.02%) |
Oct 05, 2022 | 43.91 | 44.69 | 43.05 | 44.51 | 929,068 | +0.21(+0.47%) |
Oct 04, 2022 | 43.44 | 44.98 | 43.44 | 44.30 | 922,148 | +1.24(+2.88%) |
Oct 03, 2022 | 42.82 | 43.28 | 42.11 | 43.06 | 726,334 | +0.95(+2.26%) |
Sep 30, 2022 | 43.20 | 43.31 | 42.01 | 42.11 | 562,642 | -0.91(-2.12%) |
Sep 29, 2022 | 43.31 | 43.75 | 42.70 | 43.02 | 296,938 | -0.66(-1.51%) |
Sep 28, 2022 | 43.27 | 43.98 | 42.80 | 43.68 | 358,771 | +0.74(+1.72%) |
Sep 27, 2022 | 43.68 | 44.07 | 42.53 | 42.94 | 334,710 | -0.54(-1.24%) |
Sep 26, 2022 | 44.21 | 44.55 | 43.40 | 43.48 | 307,354 | -1.12(-2.51%) |
Sep 23, 2022 | 44.99 | 45.09 | 44.23 | 44.60 | 348,658 | -0.69(-1.52%) |
Sep 22, 2022 | 47.07 | 47.13 | 44.83 | 45.29 | 512,245 | -1.98(-4.19%) |
Sep 21, 2022 | 48.21 | 48.60 | 47.26 | 47.27 | 238,682 | -0.69(-1.44%) |
Sep 20, 2022 | 49.29 | 49.61 | 47.35 | 47.96 | 309,565 | -1.69(-3.40%) |
Sep 19, 2022 | 49.00 | 49.66 | 48.95 | 49.65 | 298,826 | +0.24(+0.49%) |
Sep 16, 2022 | 49.98 | 50.17 | 49.33 | 49.41 | 1,067,518 | -1.08(-2.14%) |
Sep 15, 2022 | 50.26 | 51.25 | 49.63 | 50.49 | 387,920 | +0.18(+0.36%) |
Sep 14, 2022 | 50.13 | 50.96 | 49.82 | 50.31 | 302,994 | +0.17(+0.34%) |
Sep 13, 2022 | 51.11 | 51.46 | 50.02 | 50.14 | 318,375 | -1.95(-3.74%) |
Sep 12, 2022 | 51.62 | 52.51 | 51.62 | 52.09 | 193,483 | +0.82(+1.60%) |
Sep 09, 2022 | 50.94 | 51.48 | 50.94 | 51.27 | 272,704 | +0.67(+1.32%) |
Sep 08, 2022 | 50.10 | 50.63 | 49.92 | 50.60 | 307,717 | +0.10(+0.20%) |
Sep 07, 2022 | 49.06 | 50.77 | 49.06 | 50.50 | 336,434 | +1.35(+2.75%) |
Sep 06, 2022 | 49.71 | 50.02 | 48.76 | 49.15 | 253,564 | -0.22(-0.45%) |
Sep 02, 2022 | 50.03 | 50.61 | 49.15 | 49.37 | 297,928 | -0.37(-0.74%) |
Sep 01, 2022 | 49.95 | 49.95 | 49.30 | 49.74 | 400,546 | -0.35(-0.70%) |
Aug 31, 2022 | 50.75 | 50.93 | 50.02 | 50.09 | 337,301 | -0.60(-1.18%) |
Aug 30, 2022 | 50.63 | 50.91 | 50.17 | 50.69 | 242,199 | +0.11(+0.22%) |
Aug 29, 2022 | 51.23 | 51.30 | 50.58 | 50.58 | 250,577 | -0.83(-1.61%) |
Aug 26, 2022 | 52.78 | 53.34 | 51.34 | 51.41 | 401,862 | -1.50(-2.84%) |
Aug 25, 2022 | 52.22 | 53.60 | 52.04 | 52.91 | 636,582 | +0.84(+1.61%) |
Aug 24, 2022 | 51.31 | 52.28 | 51.23 | 52.07 | 347,778 | +0.60(+1.17%) |
Aug 23, 2022 | 51.62 | 52.24 | 51.31 | 51.47 | 347,581 | -0.17(-0.33%) |
Aug 22, 2022 | 52.63 | 52.63 | 51.45 | 51.64 | 243,735 | -1.56(-2.93%) |
Aug 19, 2022 | 53.61 | 53.61 | 52.89 | 53.20 | 271,705 | -0.60(-1.12%) |
Aug 18, 2022 | 54.10 | 54.10 | 53.55 | 53.80 | 188,803 | -0.33(-0.61%) |
Aug 17, 2022 | 54.49 | 54.89 | 53.61 | 54.13 | 343,547 | -0.91(-1.65%) |
Aug 16, 2022 | 53.52 | 55.31 | 53.39 | 55.04 | 324,689 | +1.17(+2.17%) |
Aug 15, 2022 | 53.33 | 54.19 | 52.77 | 53.87 | 480,217 | +0.44(+0.82%) |
Aug 12, 2022 | 52.76 | 54.06 | 52.54 | 53.43 | 597,855 | +0.85(+1.62%) |
Aug 11, 2022 | 52.48 | 52.89 | 52.30 | 52.58 | 348,717 | +0.28(+0.54%) |
Aug 10, 2022 | 51.72 | 53.28 | 51.72 | 52.30 | 358,459 | +1.02(+1.99%) |
Aug 09, 2022 | 52.64 | 52.66 | 51.19 | 51.28 | 572,839 | -1.12(-2.14%) |
Aug 08, 2022 | 50.50 | 52.87 | 50.50 | 52.40 | 813,675 | +1.87(+3.70%) |
Aug 05, 2022 | 50.63 | 51.50 | 48.77 | 50.53 | 840,416 | +3.28(+6.94%) |
Aug 04, 2022 | 48.48 | 48.61 | 47.12 | 47.25 | 490,299 | -1.04(-2.15%) |
Aug 03, 2022 | 47.74 | 48.61 | 47.56 | 48.29 | 427,095 | +0.62(+1.30%) |
Aug 02, 2022 | 48.30 | 48.30 | 47.42 | 47.67 | 327,028 | -0.49(-1.02%) |