Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 45.46 | 47.31 | 45.44 | 46.86 | 8,779,510 | +1.00(+2.18%) |
Oct 28, 2022 | 45.69 | 46.00 | 44.72 | 45.86 | 3,735,023 | +0.48(+1.06%) |
Oct 27, 2022 | 47.00 | 47.26 | 45.18 | 45.38 | 5,507,161 | -0.86(-1.86%) |
Oct 26, 2022 | 45.67 | 46.59 | 45.44 | 46.24 | 6,117,781 | +0.77(+1.69%) |
Oct 25, 2022 | 45.34 | 45.59 | 44.76 | 45.47 | 7,790,503 | +0.05(+0.11%) |
Oct 24, 2022 | 45.43 | 45.79 | 45.12 | 45.42 | 9,086,286 | -0.08(-0.18%) |
Oct 21, 2022 | 44.11 | 45.64 | 43.84 | 45.50 | 5,583,399 | +1.56(+3.55%) |
Oct 20, 2022 | 44.02 | 44.86 | 43.75 | 43.94 | 4,855,372 | +0.44(+1.01%) |
Oct 19, 2022 | 42.77 | 43.82 | 42.64 | 43.50 | 4,987,124 | +0.74(+1.73%) |
Oct 18, 2022 | 43.37 | 43.64 | 41.60 | 42.76 | 5,378,090 | -0.37(-0.86%) |
Oct 17, 2022 | 43.78 | 44.40 | 43.05 | 43.13 | 6,492,159 | +0.09(+0.21%) |
Oct 14, 2022 | 44.12 | 44.51 | 42.89 | 43.04 | 4,430,000 | -1.35(-3.04%) |
Oct 13, 2022 | 42.80 | 44.82 | 42.57 | 44.39 | 7,158,628 | +1.07(+2.47%) |
Oct 12, 2022 | 43.03 | 43.67 | 42.22 | 43.32 | 5,127,042 | +0.14(+0.32%) |
Oct 11, 2022 | 42.96 | 44.00 | 42.76 | 43.18 | 10,301,134 | -1.86(-4.13%) |
Oct 07, 2022 | 45.04 | 0 | -0.07(-0.16%) | |||
Oct 06, 2022 | 43.95 | 45.49 | 43.82 | 45.11 | 11,629,912 | +0.88(+1.99%) |
Oct 05, 2022 | 43.29 | 44.63 | 42.45 | 44.23 | 7,846,820 | +0.94(+2.17%) |
Oct 04, 2022 | 42.83 | 43.41 | 42.27 | 43.29 | 6,599,673 | +1.53(+3.66%) |
Oct 03, 2022 | 40.34 | 42.04 | 40.34 | 41.76 | 8,638,815 | +2.86(+7.35%) |
Sep 30, 2022 | 38.59 | 39.42 | 38.01 | 38.90 | 6,486,915 | +0.09(+0.23%) |
Sep 29, 2022 | 38.49 | 38.94 | 37.68 | 38.81 | 4,492,343 | +0.03(+0.08%) |
Sep 28, 2022 | 37.38 | 39.04 | 37.03 | 38.78 | 5,974,226 | +1.66(+4.47%) |
Sep 27, 2022 | 37.38 | 37.82 | 36.62 | 37.12 | 10,826,729 | +0.53(+1.45%) |
Sep 26, 2022 | 36.82 | 37.83 | 36.38 | 36.59 | 25,436,626 | -0.36(-0.97%) |
Sep 23, 2022 | 39.36 | 39.38 | 36.80 | 36.95 | 10,883,387 | -3.77(-9.26%) |
Sep 22, 2022 | 41.51 | 41.89 | 40.61 | 40.72 | 6,596,169 | -0.11(-0.27%) |
Sep 21, 2022 | 42.17 | 42.42 | 40.80 | 40.83 | 5,752,131 | -0.89(-2.13%) |
Sep 20, 2022 | 41.18 | 41.75 | 40.89 | 41.72 | 10,012,637 | +0.35(+0.85%) |
Sep 19, 2022 | 39.73 | 41.41 | 39.72 | 41.37 | 14,388,469 | +0.58(+1.42%) |
Sep 16, 2022 | 41.00 | 41.22 | 40.18 | 40.79 | 18,874,264 | -0.44(-1.07%) |
Sep 15, 2022 | 41.61 | 42.01 | 41.08 | 41.23 | 6,215,748 | -1.15(-2.71%) |
Sep 14, 2022 | 42.15 | 43.03 | 42.02 | 42.38 | 11,819,108 | +0.78(+1.88%) |
Sep 13, 2022 | 41.60 | 42.16 | 41.43 | 41.60 | 13,577,077 | -0.51(-1.21%) |
Sep 12, 2022 | 41.76 | 42.61 | 41.70 | 42.11 | 19,526,306 | +0.87(+2.11%) |
Sep 09, 2022 | 41.14 | 41.65 | 40.95 | 41.24 | 11,455,671 | +0.97(+2.41%) |
Sep 08, 2022 | 40.25 | 40.42 | 39.68 | 40.27 | 13,006,491 | +0.30(+0.75%) |
Sep 07, 2022 | 40.00 | 40.78 | 39.61 | 39.97 | 19,336,046 | -0.91(-2.23%) |
Sep 06, 2022 | 42.37 | 42.40 | 40.79 | 40.88 | 20,054,476 | -0.92(-2.20%) |
Sep 02, 2022 | 41.80 | 0 | +0.89(+2.18%) | |||
Sep 01, 2022 | 41.33 | 41.56 | 40.56 | 40.91 | 13,789,131 | -1.58(-3.72%) |
Aug 31, 2022 | 42.49 | 43.27 | 41.71 | 42.49 | 23,800,272 | -0.68(-1.58%) |
Aug 30, 2022 | 44.48 | 44.49 | 43.08 | 43.17 | 32,453,518 | -2.16(-4.77%) |
Aug 29, 2022 | 44.68 | 45.80 | 44.24 | 45.33 | 25,843,682 | +0.60(+1.34%) |
Aug 26, 2022 | 44.97 | 45.57 | 44.46 | 44.73 | 10,000,713 | -0.36(-0.80%) |
Aug 25, 2022 | 45.30 | 45.65 | 44.85 | 45.09 | 16,098,087 | +0.24(+0.54%) |
Aug 24, 2022 | 44.50 | 45.13 | 44.42 | 44.85 | 13,440,347 | +0.42(+0.95%) |
Aug 23, 2022 | 43.60 | 44.58 | 43.48 | 44.43 | 17,476,240 | +1.58(+3.69%) |
Aug 22, 2022 | 41.77 | 42.89 | 41.37 | 42.85 | 10,622,127 | +0.46(+1.09%) |
Aug 19, 2022 | 42.51 | 42.72 | 42.18 | 42.39 | 7,997,065 | -0.30(-0.70%) |
Aug 18, 2022 | 42.28 | 42.81 | 42.03 | 42.69 | 9,525,631 | +0.98(+2.35%) |
Aug 17, 2022 | 40.75 | 42.14 | 40.74 | 41.71 | 9,432,582 | +0.86(+2.11%) |
Aug 16, 2022 | 41.40 | 41.80 | 40.62 | 40.85 | 9,979,787 | -0.42(-1.02%) |
Aug 15, 2022 | 40.33 | 41.36 | 39.70 | 41.27 | 17,409,500 | -0.53(-1.27%) |
Aug 12, 2022 | 40.80 | 41.82 | 40.53 | 41.80 | 7,791,106 | +1.13(+2.78%) |
Aug 11, 2022 | 40.00 | 40.82 | 39.89 | 40.67 | 13,320,399 | +1.28(+3.25%) |
Aug 10, 2022 | 39.26 | 39.71 | 38.45 | 39.39 | 13,179,657 | +0.17(+0.43%) |
Aug 09, 2022 | 39.65 | 40.09 | 39.00 | 39.22 | 12,489,705 | +0.14(+0.36%) |
Aug 08, 2022 | 39.07 | 39.67 | 38.74 | 39.08 | 13,943,654 | -0.11(-0.28%) |
Aug 05, 2022 | 39.00 | 40.02 | 37.98 | 39.19 | 11,130,588 | -0.27(-0.68%) |
Aug 04, 2022 | 41.00 | 41.11 | 39.38 | 39.46 | 9,055,542 | -1.85(-4.48%) |
Aug 03, 2022 | 43.38 | 43.58 | 41.28 | 41.31 | 8,445,540 | -1.60(-3.73%) |