Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.82 | 40.83 | 39.44 | 40.33 | 2,185,889 | -0.13(-0.31%) |
Oct 28, 2022 | 39.41 | 40.64 | 39.02 | 40.46 | 2,233,154 | +0.07(+0.17%) |
Oct 27, 2022 | 40.97 | 41.07 | 40.32 | 40.39 | 1,908,731 | -0.75(-1.83%) |
Oct 26, 2022 | 39.94 | 42.45 | 39.94 | 41.14 | 2,082,800 | +1.24(+3.10%) |
Oct 25, 2022 | 38.72 | 39.94 | 38.45 | 39.91 | 4,236,826 | +2.02(+5.33%) |
Oct 24, 2022 | 39.09 | 39.83 | 37.64 | 37.89 | 5,922,930 | -6.15(-13.96%) |
Oct 21, 2022 | 43.85 | 44.21 | 43.42 | 44.03 | 2,257,725 | -0.18(-0.40%) |
Oct 20, 2022 | 44.09 | 44.49 | 43.84 | 44.21 | 2,566,229 | +0.21(+0.49%) |
Oct 19, 2022 | 44.52 | 45.44 | 43.87 | 43.99 | 1,431,723 | -1.66(-3.63%) |
Oct 18, 2022 | 46.45 | 46.68 | 45.12 | 45.65 | 1,172,213 | -0.20(-0.45%) |
Oct 17, 2022 | 44.73 | 46.00 | 44.54 | 45.86 | 1,973,243 | +2.13(+4.86%) |
Oct 14, 2022 | 44.42 | 45.52 | 43.69 | 43.73 | 1,991,697 | +0.08(+0.18%) |
Oct 13, 2022 | 42.35 | 44.05 | 42.00 | 43.65 | 1,603,013 | -0.02(-0.04%) |
Oct 12, 2022 | 43.09 | 43.71 | 42.49 | 43.67 | 2,212,449 | +0.52(+1.20%) |
Oct 11, 2022 | 45.97 | 46.50 | 42.99 | 43.15 | 2,989,580 | -3.45(-7.41%) |
Oct 10, 2022 | 47.34 | 47.60 | 46.27 | 46.61 | 1,736,805 | -0.95(-1.99%) |
Oct 07, 2022 | 48.02 | 48.30 | 47.51 | 47.55 | 1,034,721 | -1.12(-2.30%) |
Oct 06, 2022 | 48.78 | 49.38 | 48.44 | 48.67 | 1,114,262 | -0.65(-1.33%) |
Oct 05, 2022 | 48.89 | 49.50 | 48.65 | 49.33 | 1,520,136 | +0.61(+1.26%) |
Oct 04, 2022 | 46.88 | 48.87 | 46.59 | 48.71 | 1,641,147 | +2.49(+5.38%) |
Oct 03, 2022 | 46.18 | 46.80 | 46.04 | 46.23 | 1,808,666 | +0.06(+0.13%) |
Sep 30, 2022 | 46.42 | 47.87 | 45.97 | 46.17 | 2,438,778 | -0.51(-1.09%) |
Sep 29, 2022 | 46.99 | 47.53 | 45.63 | 46.67 | 2,752,814 | -1.45(-3.02%) |
Sep 28, 2022 | 46.23 | 48.36 | 45.82 | 48.13 | 2,074,067 | +1.31(+2.79%) |
Sep 27, 2022 | 45.97 | 47.36 | 45.76 | 46.82 | 2,049,038 | +1.69(+3.74%) |
Sep 26, 2022 | 45.30 | 46.02 | 45.07 | 45.13 | 1,198,029 | -0.32(-0.71%) |
Sep 23, 2022 | 45.89 | 46.83 | 44.99 | 45.46 | 1,497,944 | -0.98(-2.10%) |
Sep 22, 2022 | 47.50 | 48.16 | 46.35 | 46.43 | 2,399,702 | -1.40(-2.94%) |
Sep 21, 2022 | 48.29 | 48.52 | 47.55 | 47.84 | 2,372,314 | -0.83(-1.70%) |
Sep 20, 2022 | 48.26 | 49.71 | 48.26 | 48.66 | 2,017,884 | -0.06(-0.12%) |
Sep 19, 2022 | 47.85 | 48.87 | 47.85 | 48.72 | 1,740,730 | +0.17(+0.34%) |
Sep 16, 2022 | 48.28 | 48.90 | 47.77 | 48.56 | 8,091,129 | -0.68(-1.39%) |
Sep 15, 2022 | 49.62 | 51.07 | 49.04 | 49.24 | 5,760,579 | +0.65(+1.35%) |
Sep 14, 2022 | 48.77 | 48.97 | 48.03 | 48.59 | 3,060,106 | +0.06(+0.12%) |
Sep 13, 2022 | 48.09 | 49.68 | 48.04 | 48.53 | 2,422,470 | +0.24(+0.51%) |
Sep 12, 2022 | 48.38 | 48.50 | 47.54 | 48.28 | 1,876,208 | -0.10(-0.20%) |
Sep 09, 2022 | 48.86 | 48.94 | 48.22 | 48.38 | 1,061,716 | +0.09(+0.18%) |
Sep 08, 2022 | 47.41 | 48.34 | 47.06 | 48.29 | 1,117,146 | +0.61(+1.29%) |
Sep 07, 2022 | 46.85 | 47.77 | 46.51 | 47.68 | 2,221,227 | +0.93(+1.98%) |
Sep 06, 2022 | 47.36 | 47.59 | 46.51 | 46.75 | 2,235,636 | +0.13(+0.27%) |
Sep 02, 2022 | 47.02 | 47.81 | 46.35 | 46.63 | 1,862,637 | -0.82(-1.73%) |
Sep 01, 2022 | 48.17 | 48.26 | 47.00 | 47.45 | 2,126,872 | -1.43(-2.93%) |
Aug 31, 2022 | 47.97 | 49.36 | 47.71 | 48.88 | 4,351,638 | +1.21(+2.54%) |
Aug 30, 2022 | 49.34 | 49.39 | 47.30 | 47.67 | 2,825,498 | -1.12(-2.30%) |
Aug 29, 2022 | 48.33 | 49.80 | 48.33 | 48.79 | 2,073,012 | +0.56(+1.15%) |
Aug 26, 2022 | 50.72 | 50.72 | 48.16 | 48.24 | 2,087,980 | -0.55(-1.12%) |
Aug 25, 2022 | 47.48 | 49.05 | 47.38 | 48.78 | 2,374,320 | +1.87(+3.99%) |
Aug 24, 2022 | 46.92 | 47.04 | 45.62 | 46.91 | 2,972,285 | -0.60(-1.27%) |
Aug 23, 2022 | 47.20 | 48.14 | 47.00 | 47.51 | 2,350,295 | +0.75(+1.60%) |
Aug 22, 2022 | 46.45 | 46.99 | 45.54 | 46.76 | 3,814,888 | +0.88(+1.91%) |
Aug 19, 2022 | 45.64 | 46.48 | 45.23 | 45.89 | 1,937,016 | +0.25(+0.55%) |
Aug 18, 2022 | 46.17 | 46.75 | 45.15 | 45.64 | 6,494,730 | -1.20(-2.56%) |
Aug 17, 2022 | 46.68 | 47.49 | 46.57 | 46.83 | 1,430,915 | +0.13(+0.27%) |
Aug 16, 2022 | 46.56 | 47.04 | 46.42 | 46.71 | 1,489,055 | -0.15(-0.31%) |
Aug 15, 2022 | 46.24 | 47.22 | 46.20 | 46.85 | 1,646,087 | +0.08(+0.17%) |
Aug 12, 2022 | 46.81 | 47.11 | 46.56 | 46.77 | 1,179,749 | -0.19(-0.41%) |
Aug 11, 2022 | 47.68 | 48.11 | 46.92 | 46.97 | 1,061,073 | -0.11(-0.23%) |
Aug 10, 2022 | 46.75 | 47.21 | 46.10 | 47.08 | 847,576 | +0.57(+1.23%) |
Aug 09, 2022 | 46.30 | 46.94 | 46.03 | 46.50 | 885,136 | -0.25(-0.54%) |
Aug 08, 2022 | 46.05 | 47.67 | 45.85 | 46.75 | 1,311,934 | -0.08(-0.17%) |
Aug 05, 2022 | 47.17 | 47.36 | 46.38 | 46.83 | 1,156,749 | -0.99(-2.08%) |
Aug 04, 2022 | 47.67 | 48.04 | 47.09 | 47.83 | 1,441,826 | +1.63(+3.54%) |
Aug 03, 2022 | 46.21 | 46.45 | 45.26 | 46.19 | 1,439,635 | -0.52(-1.10%) |
Aug 02, 2022 | 45.20 | 46.97 | 44.86 | 46.71 | 2,299,660 | +0.71(+1.54%) |