Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 48.63 | 48.91 | 48.56 | 48.73 | 1,495,985 | -0.23(-0.48%) |
Oct 28, 2022 | 48.77 | 49.07 | 48.21 | 48.96 | 2,567,538 | +0.77(+1.59%) |
Oct 27, 2022 | 48.64 | 49.12 | 48.14 | 48.19 | 2,055,159 | +2.27(+4.93%) |
Oct 26, 2022 | 45.38 | 46.40 | 45.35 | 45.92 | 1,524,035 | -0.18(-0.38%) |
Oct 25, 2022 | 45.38 | 46.13 | 45.34 | 46.10 | 1,285,999 | +0.49(+1.07%) |
Oct 24, 2022 | 45.25 | 45.71 | 45.05 | 45.61 | 1,380,896 | +0.64(+1.43%) |
Oct 21, 2022 | 43.92 | 45.12 | 43.78 | 44.97 | 1,665,904 | +0.98(+2.23%) |
Oct 20, 2022 | 44.08 | 44.54 | 43.90 | 43.99 | 1,504,476 | -0.37(-0.83%) |
Oct 19, 2022 | 44.84 | 44.96 | 43.98 | 44.36 | 1,814,471 | -1.26(-2.77%) |
Oct 18, 2022 | 46.26 | 46.44 | 45.44 | 45.62 | 1,772,321 | +0.25(+0.56%) |
Oct 17, 2022 | 45.04 | 45.65 | 44.98 | 45.37 | 1,294,511 | +1.05(+2.37%) |
Oct 14, 2022 | 45.37 | 45.43 | 44.31 | 44.32 | 1,200,339 | -0.77(-1.70%) |
Oct 13, 2022 | 43.43 | 45.17 | 43.29 | 45.09 | 1,581,681 | +0.67(+1.51%) |
Oct 12, 2022 | 43.91 | 44.66 | 43.76 | 44.42 | 1,208,205 | +0.75(+1.71%) |
Oct 11, 2022 | 43.64 | 44.22 | 43.41 | 43.67 | 1,841,530 | -0.04(-0.09%) |
Oct 10, 2022 | 43.87 | 44.04 | 43.36 | 43.71 | 1,485,440 | -0.37(-0.84%) |
Oct 07, 2022 | 44.27 | 44.52 | 43.84 | 44.08 | 1,721,408 | -0.49(-1.09%) |
Oct 06, 2022 | 44.85 | 44.97 | 44.43 | 44.56 | 1,373,850 | -0.90(-1.99%) |
Oct 05, 2022 | 45.60 | 45.74 | 44.93 | 45.47 | 1,372,316 | -1.22(-2.60%) |
Oct 04, 2022 | 46.36 | 46.99 | 46.32 | 46.68 | 2,430,341 | +2.09(+4.69%) |
Oct 03, 2022 | 43.76 | 44.65 | 43.60 | 44.59 | 1,686,205 | +0.67(+1.53%) |
Sep 30, 2022 | 44.68 | 44.71 | 43.81 | 43.92 | 2,737,131 | -0.27(-0.62%) |
Sep 29, 2022 | 44.02 | 44.31 | 43.45 | 44.19 | 1,730,478 | -0.28(-0.63%) |
Sep 28, 2022 | 43.98 | 44.64 | 43.74 | 44.48 | 2,675,762 | +0.55(+1.26%) |
Sep 27, 2022 | 44.96 | 45.18 | 43.71 | 43.92 | 2,134,716 | -0.37(-0.83%) |
Sep 26, 2022 | 44.66 | 44.80 | 44.01 | 44.29 | 1,609,803 | -1.07(-2.36%) |
Sep 23, 2022 | 46.12 | 46.16 | 44.99 | 45.36 | 1,650,090 | -1.88(-3.97%) |
Sep 22, 2022 | 47.73 | 47.76 | 47.07 | 47.24 | 1,546,486 | +0.42(+0.89%) |
Sep 21, 2022 | 47.61 | 47.74 | 46.81 | 46.82 | 1,096,144 | -1.02(-2.13%) |
Sep 20, 2022 | 48.38 | 48.38 | 47.41 | 47.84 | 1,123,269 | -0.86(-1.76%) |
Sep 19, 2022 | 47.91 | 48.75 | 47.87 | 48.70 | 1,200,454 | +0.62(+1.29%) |
Sep 16, 2022 | 47.67 | 48.28 | 47.61 | 48.07 | 1,609,433 | +0.43(+0.90%) |
Sep 15, 2022 | 47.55 | 48.08 | 47.45 | 47.65 | 929,879 | -0.17(-0.35%) |
Sep 14, 2022 | 47.59 | 47.84 | 47.29 | 47.81 | 1,361,199 | -0.41(-0.85%) |
Sep 13, 2022 | 49.19 | 49.50 | 48.11 | 48.22 | 1,469,543 | -1.98(-3.95%) |
Sep 12, 2022 | 50.04 | 50.39 | 49.92 | 50.20 | 2,021,203 | +1.67(+3.45%) |
Sep 09, 2022 | 48.49 | 48.62 | 48.28 | 48.53 | 1,061,746 | +0.64(+1.34%) |
Sep 08, 2022 | 47.59 | 48.06 | 47.31 | 47.89 | 1,169,477 | +0.19(+0.41%) |
Sep 07, 2022 | 46.86 | 47.76 | 46.86 | 47.69 | 1,425,510 | +0.68(+1.45%) |
Sep 06, 2022 | 47.61 | 47.68 | 46.94 | 47.01 | 1,667,696 | +0.46(+0.98%) |
Sep 02, 2022 | 47.24 | 47.67 | 46.35 | 46.56 | 1,337,981 | -0.11(-0.23%) |
Sep 01, 2022 | 46.17 | 46.67 | 45.93 | 46.66 | 1,410,181 | -0.37(-0.79%) |
Aug 31, 2022 | 47.48 | 47.74 | 47.03 | 47.03 | 1,234,895 | -0.93(-1.95%) |
Aug 30, 2022 | 48.52 | 48.63 | 47.76 | 47.97 | 2,384,521 | -0.36(-0.74%) |
Aug 29, 2022 | 48.26 | 48.55 | 47.93 | 48.33 | 1,562,421 | +0.02(+0.04%) |
Aug 26, 2022 | 49.79 | 49.92 | 48.22 | 48.31 | 1,743,833 | -1.58(-3.16%) |
Aug 25, 2022 | 50.18 | 50.34 | 49.67 | 49.88 | 1,762,437 | -0.68(-1.35%) |
Aug 24, 2022 | 50.08 | 50.95 | 50.00 | 50.56 | 1,364,095 | +0.44(+0.87%) |
Aug 23, 2022 | 49.61 | 50.24 | 49.58 | 50.13 | 1,668,171 | +0.31(+0.62%) |
Aug 22, 2022 | 50.07 | 50.20 | 49.45 | 49.81 | 2,046,832 | -1.25(-2.46%) |
Aug 19, 2022 | 51.25 | 51.41 | 50.94 | 51.07 | 1,264,410 | -0.76(-1.46%) |
Aug 18, 2022 | 52.10 | 52.10 | 51.54 | 51.83 | 1,180,682 | -0.65(-1.24%) |
Aug 17, 2022 | 52.45 | 52.87 | 52.24 | 52.48 | 1,014,440 | -0.80(-1.50%) |
Aug 16, 2022 | 52.68 | 53.40 | 52.55 | 53.28 | 864,048 | +0.29(+0.55%) |
Aug 15, 2022 | 52.80 | 53.07 | 52.60 | 52.99 | 1,241,979 | -0.40(-0.75%) |
Aug 12, 2022 | 52.81 | 53.38 | 52.81 | 53.38 | 873,333 | +0.45(+0.85%) |
Aug 11, 2022 | 53.32 | 53.51 | 52.80 | 52.94 | 904,873 | -0.57(-1.07%) |
Aug 10, 2022 | 53.15 | 53.58 | 53.07 | 53.51 | 1,323,353 | +1.43(+2.74%) |
Aug 09, 2022 | 52.44 | 52.54 | 51.90 | 52.08 | 1,351,404 | -0.45(-0.85%) |
Aug 08, 2022 | 52.42 | 53.04 | 52.37 | 52.53 | 1,432,816 | +0.75(+1.45%) |
Aug 05, 2022 | 51.65 | 51.89 | 51.39 | 51.78 | 1,078,788 | -0.53(-1.00%) |
Aug 04, 2022 | 51.84 | 52.31 | 51.69 | 52.30 | 1,397,118 | +0.57(+1.11%) |
Aug 03, 2022 | 51.05 | 51.79 | 50.86 | 51.73 | 1,640,667 | +1.41(+2.80%) |
Aug 02, 2022 | 50.98 | 51.00 | 50.24 | 50.32 | 2,236,885 | -1.03(-2.01%) |