Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 49.74 | 50.87 | 49.49 | 50.78 | 475,762 | +0.90(+1.80%) |
Oct 28, 2022 | 49.83 | 49.98 | 48.95 | 49.88 | 514,892 | +0.55(+1.12%) |
Oct 27, 2022 | 48.52 | 49.62 | 48.14 | 49.33 | 904,079 | +1.28(+2.67%) |
Oct 26, 2022 | 47.95 | 48.96 | 47.30 | 48.05 | 465,963 | +0.43(+0.91%) |
Oct 25, 2022 | 46.73 | 47.99 | 46.73 | 47.61 | 605,783 | +0.92(+1.96%) |
Oct 24, 2022 | 46.91 | 47.41 | 46.64 | 46.70 | 507,621 | -0.13(-0.27%) |
Oct 21, 2022 | 46.39 | 47.34 | 45.87 | 46.83 | 808,917 | +1.17(+2.57%) |
Oct 20, 2022 | 46.42 | 47.16 | 44.97 | 45.65 | 829,152 | -1.14(-2.44%) |
Oct 19, 2022 | 47.68 | 47.69 | 45.90 | 46.80 | 950,624 | -1.86(-3.83%) |
Oct 18, 2022 | 48.69 | 49.52 | 48.02 | 48.66 | 595,725 | +0.46(+0.96%) |
Oct 17, 2022 | 47.31 | 48.84 | 47.20 | 48.20 | 668,543 | +2.24(+4.87%) |
Oct 14, 2022 | 47.21 | 47.63 | 45.89 | 45.96 | 392,710 | -1.02(-2.18%) |
Oct 13, 2022 | 45.18 | 47.13 | 45.18 | 46.98 | 440,512 | +0.85(+1.84%) |
Oct 12, 2022 | 46.59 | 46.59 | 45.91 | 46.14 | 381,702 | -0.32(-0.68%) |
Oct 11, 2022 | 46.66 | 47.11 | 46.00 | 46.45 | 647,843 | -0.60(-1.28%) |
Oct 10, 2022 | 46.52 | 47.44 | 46.32 | 47.05 | 427,191 | +0.33(+0.70%) |
Oct 07, 2022 | 47.65 | 47.88 | 46.40 | 46.73 | 406,988 | -1.19(-2.49%) |
Oct 06, 2022 | 46.95 | 47.98 | 46.70 | 47.92 | 405,405 | +0.90(+1.91%) |
Oct 05, 2022 | 46.44 | 47.15 | 46.30 | 47.02 | 396,846 | -0.10(-0.21%) |
Oct 04, 2022 | 46.18 | 47.23 | 46.05 | 47.12 | 576,436 | +1.78(+3.93%) |
Oct 03, 2022 | 43.89 | 45.50 | 43.85 | 45.34 | 574,946 | +1.62(+3.70%) |
Sep 30, 2022 | 44.04 | 44.80 | 43.67 | 43.72 | 1,015,205 | -0.24(-0.54%) |
Sep 29, 2022 | 44.25 | 44.38 | 43.45 | 43.96 | 536,507 | -0.69(-1.54%) |
Sep 28, 2022 | 43.34 | 44.84 | 43.12 | 44.65 | 702,221 | +1.53(+3.54%) |
Sep 27, 2022 | 43.61 | 44.09 | 42.74 | 43.12 | 477,704 | +0.19(+0.44%) |
Sep 26, 2022 | 42.39 | 43.79 | 42.37 | 42.93 | 571,183 | +0.16(+0.37%) |
Sep 23, 2022 | 43.65 | 43.65 | 42.43 | 42.78 | 492,406 | -1.19(-2.71%) |
Sep 22, 2022 | 43.68 | 44.38 | 43.18 | 43.97 | 777,299 | +0.28(+0.63%) |
Sep 21, 2022 | 43.91 | 44.92 | 43.69 | 43.69 | 379,735 | -0.21(-0.47%) |
Sep 20, 2022 | 43.88 | 44.09 | 43.36 | 43.90 | 438,937 | -0.28(-0.62%) |
Sep 19, 2022 | 43.68 | 44.39 | 43.31 | 44.18 | 570,531 | -0.16(-0.36%) |
Sep 16, 2022 | 43.67 | 44.49 | 43.17 | 44.33 | 1,663,044 | +0.38(+0.87%) |
Sep 15, 2022 | 44.34 | 44.98 | 43.83 | 43.95 | 441,811 | -0.60(-1.35%) |
Sep 14, 2022 | 43.85 | 44.63 | 43.60 | 44.55 | 570,030 | +0.83(+1.89%) |
Sep 13, 2022 | 44.00 | 44.21 | 43.54 | 43.72 | 490,896 | -1.09(-2.44%) |
Sep 12, 2022 | 44.78 | 45.16 | 44.29 | 44.82 | 467,831 | +0.34(+0.78%) |
Sep 09, 2022 | 43.66 | 44.82 | 43.59 | 44.47 | 587,161 | +1.01(+2.31%) |
Sep 08, 2022 | 43.05 | 44.22 | 42.65 | 43.47 | 700,710 | +0.25(+0.57%) |
Sep 07, 2022 | 46.32 | 46.63 | 42.22 | 43.22 | 2,678,430 | -3.15(-6.80%) |
Sep 06, 2022 | 43.69 | 46.48 | 43.55 | 46.37 | 1,359,189 | +3.00(+6.91%) |
Sep 02, 2022 | 44.10 | 44.25 | 43.18 | 43.38 | 648,684 | -0.66(-1.50%) |
Sep 01, 2022 | 43.44 | 44.09 | 42.96 | 44.04 | 642,501 | +0.30(+0.68%) |
Aug 31, 2022 | 43.98 | 44.30 | 43.64 | 43.74 | 470,169 | -0.16(-0.36%) |
Aug 30, 2022 | 44.81 | 44.81 | 43.39 | 43.90 | 431,188 | -0.51(-1.15%) |
Aug 29, 2022 | 44.06 | 44.70 | 43.77 | 44.41 | 469,076 | -0.04(-0.09%) |
Aug 26, 2022 | 45.78 | 45.83 | 44.32 | 44.45 | 434,128 | -1.37(-2.99%) |
Aug 25, 2022 | 44.90 | 45.86 | 44.90 | 45.82 | 480,584 | +1.12(+2.51%) |
Aug 24, 2022 | 44.03 | 44.85 | 43.93 | 44.70 | 396,387 | +0.74(+1.68%) |
Aug 23, 2022 | 44.30 | 44.72 | 43.82 | 43.96 | 360,678 | -0.47(-1.06%) |
Aug 22, 2022 | 44.06 | 44.61 | 43.61 | 44.43 | 412,116 | -0.18(-0.40%) |
Aug 19, 2022 | 44.94 | 44.96 | 44.49 | 44.61 | 434,386 | -0.58(-1.29%) |
Aug 18, 2022 | 44.76 | 45.22 | 44.64 | 45.19 | 345,190 | +0.24(+0.53%) |
Aug 17, 2022 | 45.09 | 45.37 | 44.66 | 44.95 | 397,421 | -0.55(-1.21%) |
Aug 16, 2022 | 45.63 | 46.07 | 45.46 | 45.51 | 591,488 | -0.48(-1.05%) |
Aug 15, 2022 | 45.00 | 46.27 | 44.73 | 45.99 | 419,786 | +0.61(+1.35%) |
Aug 12, 2022 | 44.67 | 45.39 | 44.28 | 45.38 | 375,719 | +0.94(+2.11%) |
Aug 11, 2022 | 45.13 | 45.19 | 44.36 | 44.44 | 384,204 | -0.58(-1.29%) |
Aug 10, 2022 | 45.02 | 45.36 | 44.64 | 45.02 | 378,812 | +0.73(+1.65%) |
Aug 09, 2022 | 44.57 | 44.77 | 43.76 | 44.29 | 454,911 | -0.33(-0.73%) |
Aug 08, 2022 | 45.04 | 45.42 | 44.33 | 44.62 | 352,324 | -0.19(-0.42%) |
Aug 05, 2022 | 44.86 | 45.56 | 44.48 | 44.81 | 505,136 | -0.32(-0.70%) |
Aug 04, 2022 | 44.44 | 45.26 | 43.98 | 45.12 | 416,542 | +0.32(+0.70%) |
Aug 03, 2022 | 44.05 | 44.99 | 43.69 | 44.81 | 441,209 | +0.92(+2.09%) |
Aug 02, 2022 | 43.90 | 44.37 | 43.66 | 43.89 | 462,580 | -0.25(-0.56%) |