Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 48.63 | 48.92 | 48.56 | 48.73 | 1,495,782 | -0.23(-0.48%) |
Oct 28, 2022 | 48.78 | 49.07 | 48.21 | 48.97 | 2,567,190 | +0.77(+1.59%) |
Oct 27, 2022 | 48.64 | 49.13 | 48.15 | 48.20 | 2,054,880 | +2.27(+4.93%) |
Oct 26, 2022 | 45.39 | 46.41 | 45.36 | 45.93 | 1,523,829 | -0.17(-0.38%) |
Oct 25, 2022 | 45.39 | 46.13 | 45.35 | 46.11 | 1,285,825 | +0.49(+1.07%) |
Oct 24, 2022 | 45.26 | 45.72 | 45.06 | 45.62 | 1,380,709 | +0.64(+1.43%) |
Oct 21, 2022 | 43.93 | 45.13 | 43.79 | 44.98 | 1,665,678 | +0.98(+2.23%) |
Oct 20, 2022 | 44.08 | 44.55 | 43.91 | 43.99 | 1,504,272 | -0.37(-0.83%) |
Oct 19, 2022 | 44.85 | 44.97 | 43.99 | 44.36 | 1,814,225 | -1.26(-2.77%) |
Oct 18, 2022 | 46.27 | 46.45 | 45.44 | 45.63 | 1,772,080 | +0.25(+0.56%) |
Oct 17, 2022 | 45.05 | 45.66 | 44.99 | 45.38 | 1,294,335 | +1.05(+2.37%) |
Oct 14, 2022 | 45.38 | 45.43 | 44.32 | 44.33 | 1,200,176 | -0.77(-1.70%) |
Oct 13, 2022 | 43.44 | 45.18 | 43.29 | 45.09 | 1,581,466 | +0.67(+1.51%) |
Oct 12, 2022 | 43.92 | 44.67 | 43.76 | 44.42 | 1,208,041 | +0.75(+1.71%) |
Oct 11, 2022 | 43.64 | 44.23 | 43.41 | 43.67 | 1,841,281 | -0.04(-0.09%) |
Oct 10, 2022 | 43.88 | 44.04 | 43.36 | 43.71 | 1,485,239 | -0.37(-0.84%) |
Oct 07, 2022 | 44.28 | 44.52 | 43.85 | 44.08 | 1,721,174 | -0.49(-1.09%) |
Oct 06, 2022 | 44.86 | 44.98 | 44.43 | 44.57 | 1,373,663 | -0.90(-1.99%) |
Oct 05, 2022 | 45.61 | 45.75 | 44.94 | 45.47 | 1,372,129 | -1.22(-2.60%) |
Oct 04, 2022 | 46.37 | 47.00 | 46.33 | 46.69 | 2,430,011 | +2.09(+4.69%) |
Oct 03, 2022 | 43.76 | 44.65 | 43.61 | 44.60 | 1,685,976 | +0.67(+1.53%) |
Sep 30, 2022 | 44.69 | 44.71 | 43.82 | 43.93 | 2,736,760 | -0.27(-0.62%) |
Sep 29, 2022 | 44.02 | 44.32 | 43.46 | 44.20 | 1,730,243 | -0.28(-0.63%) |
Sep 28, 2022 | 43.99 | 44.65 | 43.74 | 44.48 | 2,675,399 | +0.55(+1.26%) |
Sep 27, 2022 | 44.97 | 45.18 | 43.71 | 43.93 | 2,134,426 | -0.37(-0.83%) |
Sep 26, 2022 | 44.67 | 44.80 | 44.01 | 44.30 | 1,609,584 | -1.07(-2.36%) |
Sep 23, 2022 | 46.13 | 46.16 | 45.00 | 45.37 | 1,649,866 | -1.88(-3.97%) |
Sep 22, 2022 | 47.74 | 47.77 | 47.08 | 47.24 | 1,546,277 | +0.42(+0.89%) |
Sep 21, 2022 | 47.61 | 47.75 | 46.82 | 46.83 | 1,095,996 | -1.02(-2.13%) |
Sep 20, 2022 | 48.38 | 48.38 | 47.41 | 47.85 | 1,123,116 | -0.86(-1.76%) |
Sep 19, 2022 | 47.91 | 48.76 | 47.88 | 48.70 | 1,200,291 | +0.62(+1.29%) |
Sep 16, 2022 | 47.67 | 48.28 | 47.61 | 48.08 | 1,609,215 | +0.43(+0.90%) |
Sep 15, 2022 | 47.56 | 48.09 | 47.46 | 47.65 | 929,752 | -0.17(-0.35%) |
Sep 14, 2022 | 47.59 | 47.85 | 47.30 | 47.82 | 1,361,014 | -0.41(-0.85%) |
Sep 13, 2022 | 49.20 | 49.51 | 48.12 | 48.23 | 1,469,344 | -1.98(-3.95%) |
Sep 12, 2022 | 50.05 | 50.40 | 49.93 | 50.21 | 2,020,929 | +1.67(+3.45%) |
Sep 09, 2022 | 48.50 | 48.62 | 48.29 | 48.54 | 1,061,602 | +0.64(+1.34%) |
Sep 08, 2022 | 47.59 | 48.07 | 47.31 | 47.90 | 1,169,319 | +0.19(+0.41%) |
Sep 07, 2022 | 46.86 | 47.77 | 46.86 | 47.70 | 1,425,317 | +0.68(+1.45%) |
Sep 06, 2022 | 47.61 | 47.69 | 46.95 | 47.02 | 1,667,470 | +0.46(+0.98%) |
Sep 02, 2022 | 47.24 | 47.68 | 46.36 | 46.56 | 1,337,799 | -0.11(-0.23%) |
Sep 01, 2022 | 46.17 | 46.68 | 45.94 | 46.67 | 1,409,989 | -0.37(-0.79%) |
Aug 31, 2022 | 47.49 | 47.75 | 47.03 | 47.04 | 1,234,728 | -0.93(-1.95%) |
Aug 30, 2022 | 48.53 | 48.63 | 47.77 | 47.97 | 2,384,197 | -0.36(-0.74%) |
Aug 29, 2022 | 48.27 | 48.56 | 47.93 | 48.33 | 1,562,209 | +0.02(+0.04%) |
Aug 26, 2022 | 49.79 | 49.93 | 48.23 | 48.31 | 1,743,596 | -1.58(-3.16%) |
Aug 25, 2022 | 50.19 | 50.35 | 49.68 | 49.89 | 1,762,198 | -0.68(-1.35%) |
Aug 24, 2022 | 50.08 | 50.95 | 50.01 | 50.57 | 1,363,910 | +0.44(+0.87%) |
Aug 23, 2022 | 49.62 | 50.25 | 49.59 | 50.13 | 1,667,945 | +0.31(+0.62%) |
Aug 22, 2022 | 50.07 | 50.21 | 49.46 | 49.82 | 2,046,555 | -1.25(-2.46%) |
Aug 19, 2022 | 51.26 | 51.42 | 50.94 | 51.08 | 1,264,239 | -0.76(-1.46%) |
Aug 18, 2022 | 52.11 | 52.11 | 51.54 | 51.83 | 1,180,522 | -0.65(-1.24%) |
Aug 17, 2022 | 52.46 | 52.88 | 52.25 | 52.49 | 1,014,302 | -0.80(-1.50%) |
Aug 16, 2022 | 52.69 | 53.41 | 52.55 | 53.28 | 863,931 | +0.29(+0.55%) |
Aug 15, 2022 | 52.81 | 53.08 | 52.60 | 52.99 | 1,241,810 | -0.40(-0.75%) |
Aug 12, 2022 | 52.82 | 53.39 | 52.82 | 53.39 | 873,215 | +0.45(+0.85%) |
Aug 11, 2022 | 53.32 | 53.52 | 52.80 | 52.94 | 904,751 | -0.57(-1.07%) |
Aug 10, 2022 | 53.16 | 53.59 | 53.08 | 53.52 | 1,323,174 | +1.43(+2.75%) |
Aug 09, 2022 | 52.45 | 52.55 | 51.90 | 52.09 | 1,351,221 | -0.45(-0.85%) |
Aug 08, 2022 | 52.43 | 53.05 | 52.38 | 52.54 | 1,432,621 | +0.75(+1.45%) |
Aug 05, 2022 | 51.66 | 51.89 | 51.40 | 51.79 | 1,078,642 | -0.53(-1.00%) |
Aug 04, 2022 | 51.84 | 52.32 | 51.70 | 52.31 | 1,396,929 | +0.57(+1.11%) |
Aug 03, 2022 | 51.06 | 51.80 | 50.86 | 51.74 | 1,640,445 | +1.41(+2.80%) |
Aug 02, 2022 | 50.99 | 51.01 | 50.24 | 50.33 | 2,236,581 | -1.03(-2.01%) |