Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 40.18 | 41.20 | 39.79 | 40.70 | 2,166,265 | -0.13(-0.31%) |
Oct 28, 2022 | 39.76 | 41.01 | 39.37 | 40.83 | 2,213,106 | +0.07(+0.17%) |
Oct 27, 2022 | 41.34 | 41.44 | 40.69 | 40.76 | 1,891,595 | -0.76(-1.83%) |
Oct 26, 2022 | 40.31 | 42.83 | 40.31 | 41.52 | 2,064,102 | +1.25(+3.10%) |
Oct 25, 2022 | 39.07 | 40.31 | 38.80 | 40.27 | 4,198,789 | +2.04(+5.33%) |
Oct 24, 2022 | 39.44 | 40.19 | 37.98 | 38.23 | 5,869,757 | -6.20(-13.96%) |
Oct 21, 2022 | 44.24 | 44.61 | 43.81 | 44.43 | 2,237,457 | -0.18(-0.40%) |
Oct 20, 2022 | 44.49 | 44.89 | 44.23 | 44.61 | 2,543,190 | +0.22(+0.49%) |
Oct 19, 2022 | 44.92 | 45.85 | 44.26 | 44.39 | 1,418,869 | -1.67(-3.63%) |
Oct 18, 2022 | 46.87 | 47.11 | 45.53 | 46.06 | 1,161,689 | -0.21(-0.45%) |
Oct 17, 2022 | 45.14 | 46.41 | 44.94 | 46.27 | 1,955,528 | +2.15(+4.86%) |
Oct 14, 2022 | 44.82 | 45.94 | 44.09 | 44.13 | 1,973,816 | +0.08(+0.18%) |
Oct 13, 2022 | 42.74 | 44.45 | 42.38 | 44.05 | 1,588,621 | -0.02(-0.04%) |
Oct 12, 2022 | 43.48 | 44.11 | 42.87 | 44.07 | 2,192,586 | +0.52(+1.20%) |
Oct 11, 2022 | 46.39 | 46.92 | 43.38 | 43.54 | 2,962,741 | -3.48(-7.41%) |
Oct 10, 2022 | 47.77 | 48.03 | 46.69 | 47.03 | 1,721,213 | -0.95(-1.99%) |
Oct 07, 2022 | 48.46 | 48.74 | 47.95 | 47.98 | 1,025,432 | -1.13(-2.30%) |
Oct 06, 2022 | 49.22 | 49.82 | 48.88 | 49.12 | 1,104,259 | -0.66(-1.32%) |
Oct 05, 2022 | 49.33 | 49.95 | 49.09 | 49.77 | 1,506,489 | +0.62(+1.26%) |
Oct 04, 2022 | 47.30 | 49.32 | 47.01 | 49.15 | 1,626,413 | +2.51(+5.38%) |
Oct 03, 2022 | 46.60 | 47.23 | 46.46 | 46.64 | 1,792,429 | +0.06(+0.13%) |
Sep 30, 2022 | 46.84 | 48.31 | 46.39 | 46.59 | 2,416,884 | -0.51(-1.09%) |
Sep 29, 2022 | 47.41 | 47.96 | 46.04 | 47.10 | 2,728,101 | -1.47(-3.02%) |
Sep 28, 2022 | 46.64 | 48.80 | 46.23 | 48.56 | 2,055,447 | +1.32(+2.79%) |
Sep 27, 2022 | 46.39 | 47.79 | 46.17 | 47.25 | 2,030,643 | +1.70(+3.74%) |
Sep 26, 2022 | 45.71 | 46.44 | 45.47 | 45.54 | 1,187,273 | -0.32(-0.71%) |
Sep 23, 2022 | 46.31 | 47.26 | 45.39 | 45.87 | 1,484,496 | -0.98(-2.10%) |
Sep 22, 2022 | 47.93 | 48.59 | 46.77 | 46.85 | 2,378,159 | -1.42(-2.94%) |
Sep 21, 2022 | 48.73 | 48.96 | 47.98 | 48.27 | 2,351,016 | -0.84(-1.70%) |
Sep 20, 2022 | 48.69 | 50.16 | 48.69 | 49.11 | 1,999,768 | -0.06(-0.12%) |
Sep 19, 2022 | 48.28 | 49.31 | 48.28 | 49.16 | 1,725,102 | +0.17(+0.34%) |
Sep 16, 2022 | 48.72 | 49.34 | 48.20 | 49.00 | 8,018,490 | -0.69(-1.39%) |
Sep 15, 2022 | 50.07 | 51.54 | 49.48 | 49.69 | 5,708,863 | +0.66(+1.34%) |
Sep 14, 2022 | 49.21 | 49.41 | 48.47 | 49.03 | 3,032,634 | +0.06(+0.12%) |
Sep 13, 2022 | 48.52 | 50.13 | 48.48 | 48.97 | 2,400,722 | +0.25(+0.51%) |
Sep 12, 2022 | 48.82 | 48.94 | 47.97 | 48.72 | 1,859,364 | -0.10(-0.20%) |
Sep 09, 2022 | 49.30 | 49.38 | 48.65 | 48.82 | 1,052,184 | +0.09(+0.18%) |
Sep 08, 2022 | 47.84 | 48.78 | 47.49 | 48.73 | 1,107,117 | +0.62(+1.29%) |
Sep 07, 2022 | 47.27 | 48.20 | 46.93 | 48.11 | 2,201,286 | +0.94(+1.98%) |
Sep 06, 2022 | 47.79 | 48.02 | 46.93 | 47.18 | 2,215,565 | +0.13(+0.27%) |
Sep 02, 2022 | 47.44 | 48.24 | 46.77 | 47.05 | 1,845,915 | -0.83(-1.73%) |
Sep 01, 2022 | 48.60 | 48.69 | 47.42 | 47.88 | 2,107,778 | -1.45(-2.93%) |
Aug 31, 2022 | 48.41 | 49.80 | 48.14 | 49.32 | 4,312,571 | +1.22(+2.54%) |
Aug 30, 2022 | 49.78 | 49.83 | 47.73 | 48.10 | 2,800,132 | -1.13(-2.30%) |
Aug 29, 2022 | 48.77 | 50.25 | 48.77 | 49.23 | 2,054,401 | +0.56(+1.15%) |
Aug 26, 2022 | 51.18 | 51.18 | 48.59 | 48.67 | 2,069,235 | -0.55(-1.12%) |
Aug 25, 2022 | 47.91 | 49.50 | 47.81 | 49.22 | 2,353,004 | +1.89(+3.99%) |
Aug 24, 2022 | 47.34 | 47.47 | 46.03 | 47.33 | 2,945,601 | -0.61(-1.27%) |
Aug 23, 2022 | 47.63 | 48.57 | 47.42 | 47.94 | 2,329,195 | +0.76(+1.60%) |
Aug 22, 2022 | 46.87 | 47.41 | 45.95 | 47.19 | 3,780,639 | +0.88(+1.91%) |
Aug 19, 2022 | 46.05 | 46.90 | 45.64 | 46.30 | 1,919,626 | +0.26(+0.55%) |
Aug 18, 2022 | 46.59 | 47.18 | 45.56 | 46.05 | 6,436,423 | -1.21(-2.56%) |
Aug 17, 2022 | 47.10 | 47.92 | 46.99 | 47.26 | 1,418,069 | +0.13(+0.27%) |
Aug 16, 2022 | 46.98 | 47.46 | 46.84 | 47.13 | 1,475,686 | -0.15(-0.31%) |
Aug 15, 2022 | 46.66 | 47.65 | 46.62 | 47.28 | 1,631,309 | +0.08(+0.17%) |
Aug 12, 2022 | 47.24 | 47.53 | 46.98 | 47.20 | 1,169,158 | -0.20(-0.41%) |
Aug 11, 2022 | 48.11 | 48.54 | 47.35 | 47.39 | 1,051,547 | -0.11(-0.23%) |
Aug 10, 2022 | 47.18 | 47.64 | 46.52 | 47.50 | 839,967 | +0.58(+1.23%) |
Aug 09, 2022 | 46.72 | 47.36 | 46.45 | 46.92 | 877,190 | -0.26(-0.54%) |
Aug 08, 2022 | 46.47 | 48.10 | 46.27 | 47.18 | 1,300,156 | -0.08(-0.17%) |
Aug 05, 2022 | 47.60 | 47.79 | 46.80 | 47.26 | 1,146,364 | -1.00(-2.08%) |
Aug 04, 2022 | 48.10 | 48.47 | 47.51 | 48.26 | 1,428,882 | +1.65(+3.54%) |
Aug 03, 2022 | 46.63 | 46.87 | 45.67 | 46.61 | 1,426,711 | -0.52(-1.10%) |
Aug 02, 2022 | 45.61 | 47.39 | 45.26 | 47.13 | 2,279,015 | +0.72(+1.54%) |