Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 46.00 | 46.65 | 45.68 | 46.22 | 1,761,603 | -0.14(-0.29%) |
Oct 28, 2022 | 45.95 | 46.39 | 45.75 | 46.35 | 736,921 | +0.61(+1.34%) |
Oct 27, 2022 | 45.77 | 46.60 | 45.54 | 45.74 | 730,637 | +0.23(+0.51%) |
Oct 26, 2022 | 46.44 | 46.66 | 45.40 | 45.51 | 884,769 | -0.71(-1.53%) |
Oct 25, 2022 | 45.61 | 46.32 | 45.26 | 46.22 | 1,011,257 | +0.48(+1.04%) |
Oct 24, 2022 | 45.90 | 46.07 | 45.15 | 45.74 | 744,649 | +0.26(+0.58%) |
Oct 21, 2022 | 44.84 | 45.81 | 44.44 | 45.48 | 1,411,135 | +0.90(+2.02%) |
Oct 20, 2022 | 46.36 | 46.44 | 44.29 | 44.58 | 1,054,907 | -1.65(-3.57%) |
Oct 19, 2022 | 45.95 | 46.62 | 45.69 | 46.23 | 737,290 | -0.01(-0.02%) |
Oct 18, 2022 | 46.79 | 47.00 | 45.82 | 46.24 | 1,219,277 | +0.37(+0.80%) |
Oct 17, 2022 | 45.43 | 46.20 | 45.32 | 45.87 | 1,640,997 | +1.37(+3.08%) |
Oct 14, 2022 | 44.95 | 45.66 | 44.23 | 44.50 | 1,157,239 | -0.13(-0.28%) |
Oct 13, 2022 | 42.75 | 45.00 | 42.46 | 44.62 | 994,935 | +0.97(+2.22%) |
Oct 12, 2022 | 43.98 | 44.22 | 43.48 | 43.65 | 1,189,089 | -0.17(-0.40%) |
Oct 11, 2022 | 42.95 | 44.48 | 42.92 | 43.83 | 1,130,931 | +0.32(+0.74%) |
Oct 10, 2022 | 43.15 | 43.87 | 42.91 | 43.51 | 1,027,444 | +0.79(+1.84%) |
Oct 07, 2022 | 43.19 | 43.29 | 42.48 | 42.72 | 827,473 | -1.12(-2.55%) |
Oct 06, 2022 | 44.19 | 44.59 | 43.67 | 43.84 | 1,117,709 | -0.81(-1.80%) |
Oct 05, 2022 | 44.47 | 45.09 | 44.08 | 44.64 | 819,319 | -0.49(-1.08%) |
Oct 04, 2022 | 44.61 | 45.31 | 44.56 | 45.13 | 993,115 | +1.23(+2.81%) |
Oct 03, 2022 | 43.93 | 44.30 | 43.47 | 43.90 | 1,768,961 | +0.70(+1.62%) |
Sep 30, 2022 | 43.17 | 43.96 | 42.85 | 43.20 | 1,253,364 | +0.08(+0.18%) |
Sep 29, 2022 | 43.25 | 43.33 | 42.33 | 43.12 | 1,128,303 | -0.92(-2.09%) |
Sep 28, 2022 | 43.63 | 44.27 | 43.28 | 44.04 | 753,049 | +0.97(+2.25%) |
Sep 27, 2022 | 43.66 | 43.97 | 42.46 | 43.07 | 1,388,949 | +0.07(+0.16%) |
Sep 26, 2022 | 43.88 | 44.13 | 42.72 | 43.00 | 1,111,603 | -1.06(-2.40%) |
Sep 23, 2022 | 43.89 | 44.10 | 43.16 | 44.06 | 1,432,444 | -0.22(-0.50%) |
Sep 22, 2022 | 45.07 | 45.09 | 44.22 | 44.28 | 842,755 | -0.92(-2.04%) |
Sep 21, 2022 | 46.93 | 46.93 | 45.20 | 45.21 | 806,824 | -1.46(-3.12%) |
Sep 20, 2022 | 47.05 | 47.53 | 46.20 | 46.66 | 1,137,218 | -1.41(-2.93%) |
Sep 19, 2022 | 47.04 | 48.32 | 47.04 | 48.07 | 1,296,282 | +0.85(+1.81%) |
Sep 16, 2022 | 48.24 | 48.31 | 46.48 | 47.22 | 1,938,415 | -2.05(-4.16%) |
Sep 15, 2022 | 49.54 | 50.35 | 49.04 | 49.26 | 834,553 | -0.15(-0.29%) |
Sep 14, 2022 | 50.54 | 50.62 | 48.71 | 49.41 | 1,356,578 | -1.22(-2.42%) |
Sep 13, 2022 | 52.82 | 52.82 | 50.56 | 50.63 | 1,247,309 | -3.20(-5.95%) |
Sep 12, 2022 | 54.19 | 54.49 | 53.65 | 53.83 | 825,564 | +0.16(+0.29%) |
Sep 09, 2022 | 53.00 | 53.84 | 52.75 | 53.68 | 993,085 | +1.01(+1.92%) |
Sep 08, 2022 | 51.84 | 52.77 | 51.26 | 52.67 | 719,126 | +0.57(+1.10%) |
Sep 07, 2022 | 50.85 | 52.11 | 50.85 | 52.10 | 771,356 | +1.37(+2.71%) |
Sep 06, 2022 | 51.17 | 51.35 | 50.42 | 50.72 | 917,684 | -0.39(-0.76%) |
Sep 02, 2022 | 52.32 | 52.63 | 50.93 | 51.11 | 1,166,320 | -0.64(-1.23%) |
Sep 01, 2022 | 52.01 | 52.03 | 51.38 | 51.75 | 1,296,373 | -0.28(-0.54%) |
Aug 31, 2022 | 53.08 | 53.21 | 51.80 | 52.03 | 1,916,507 | -0.83(-1.57%) |
Aug 30, 2022 | 53.18 | 53.43 | 51.90 | 52.86 | 1,353,798 | +0.19(+0.37%) |
Aug 29, 2022 | 52.18 | 53.11 | 51.59 | 52.67 | 1,607,750 | +0.08(+0.15%) |
Aug 26, 2022 | 55.36 | 55.59 | 52.50 | 52.59 | 1,229,422 | -3.22(-5.77%) |
Aug 25, 2022 | 55.21 | 55.94 | 54.99 | 55.81 | 831,795 | +0.98(+1.78%) |
Aug 24, 2022 | 54.38 | 55.15 | 54.19 | 54.83 | 835,238 | +0.43(+0.78%) |
Aug 23, 2022 | 54.32 | 54.48 | 53.87 | 54.41 | 709,898 | +0.01(+0.02%) |
Aug 22, 2022 | 54.72 | 54.88 | 54.29 | 54.40 | 832,149 | -1.14(-2.05%) |
Aug 19, 2022 | 56.48 | 56.48 | 55.38 | 55.54 | 743,503 | -1.13(-2.00%) |
Aug 18, 2022 | 56.43 | 56.86 | 55.92 | 56.67 | 623,434 | +0.24(+0.43%) |
Aug 17, 2022 | 56.78 | 56.87 | 55.96 | 56.43 | 615,867 | -0.90(-1.57%) |
Aug 16, 2022 | 56.74 | 57.69 | 56.53 | 57.33 | 961,168 | +0.33(+0.58%) |
Aug 15, 2022 | 56.36 | 57.25 | 56.09 | 57.00 | 718,272 | +0.28(+0.49%) |
Aug 12, 2022 | 55.76 | 56.91 | 55.76 | 56.72 | 925,407 | +1.22(+2.20%) |
Aug 11, 2022 | 56.06 | 56.57 | 55.42 | 55.50 | 733,319 | -0.13(-0.23%) |
Aug 10, 2022 | 55.35 | 56.10 | 55.10 | 55.63 | 1,124,166 | +1.07(+1.97%) |
Aug 09, 2022 | 55.22 | 55.59 | 54.21 | 54.55 | 911,075 | -0.68(-1.23%) |
Aug 08, 2022 | 54.47 | 55.57 | 54.09 | 55.23 | 1,286,322 | +1.60(+2.97%) |
Aug 05, 2022 | 54.15 | 54.29 | 53.04 | 53.63 | 1,281,756 | -0.93(-1.70%) |
Aug 04, 2022 | 55.42 | 56.33 | 54.33 | 54.56 | 1,430,804 | -0.02(-0.04%) |
Aug 03, 2022 | 54.85 | 55.38 | 53.81 | 54.58 | 1,934,296 | +0.27(+0.50%) |
Aug 02, 2022 | 58.50 | 58.50 | 54.26 | 54.31 | 1,968,685 | -5.18(-8.71%) |