Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 43.11 | 43.87 | 41.95 | 43.66 | 1,153,225 | +0.42(+0.97%) |
Oct 28, 2022 | 42.52 | 43.51 | 42.14 | 43.24 | 936,588 | +0.65(+1.53%) |
Oct 27, 2022 | 43.75 | 44.94 | 42.52 | 42.59 | 901,803 | -0.66(-1.53%) |
Oct 26, 2022 | 46.43 | 46.57 | 43.11 | 43.25 | 2,185,664 | -2.97(-6.43%) |
Oct 25, 2022 | 46.00 | 47.64 | 45.97 | 46.22 | 1,380,756 | +1.14(+2.53%) |
Oct 24, 2022 | 46.32 | 46.67 | 44.02 | 45.08 | 1,813,483 | -1.34(-2.89%) |
Oct 21, 2022 | 47.80 | 48.23 | 46.32 | 46.42 | 2,569,481 | -0.93(-1.96%) |
Oct 20, 2022 | 47.05 | 48.32 | 46.92 | 47.35 | 875,775 | +0.25(+0.53%) |
Oct 19, 2022 | 48.68 | 48.70 | 46.81 | 47.10 | 714,482 | -1.98(-4.03%) |
Oct 18, 2022 | 48.52 | 49.66 | 48.22 | 49.08 | 673,748 | +0.96(+2.00%) |
Oct 17, 2022 | 46.70 | 49.16 | 46.16 | 48.12 | 830,470 | +2.17(+4.72%) |
Oct 14, 2022 | 48.96 | 49.77 | 45.90 | 45.95 | 769,853 | -2.69(-5.53%) |
Oct 13, 2022 | 47.00 | 49.07 | 46.42 | 48.64 | 503,484 | +0.68(+1.42%) |
Oct 12, 2022 | 48.13 | 48.27 | 46.25 | 47.96 | 460,708 | -0.31(-0.64%) |
Oct 11, 2022 | 48.03 | 48.60 | 46.80 | 48.27 | 1,062,521 | +1.04(+2.20%) |
Oct 10, 2022 | 47.76 | 48.33 | 46.63 | 47.23 | 415,311 | -0.53(-1.11%) |
Oct 07, 2022 | 49.93 | 49.94 | 47.38 | 47.76 | 1,626,515 | -2.63(-5.22%) |
Oct 06, 2022 | 48.99 | 52.40 | 48.62 | 50.39 | 3,283,561 | +1.01(+2.05%) |
Oct 05, 2022 | 49.54 | 49.81 | 48.16 | 49.38 | 977,405 | -0.74(-1.48%) |
Oct 04, 2022 | 51.44 | 52.30 | 49.59 | 50.12 | 945,557 | -0.99(-1.94%) |
Oct 03, 2022 | 50.20 | 51.71 | 49.30 | 51.11 | 1,276,718 | +2.66(+5.49%) |
Sep 30, 2022 | 48.66 | 50.14 | 47.81 | 48.45 | 932,501 | -0.48(-0.98%) |
Sep 29, 2022 | 49.85 | 49.99 | 47.64 | 48.93 | 1,170,999 | -1.10(-2.20%) |
Sep 28, 2022 | 50.14 | 50.36 | 49.22 | 50.03 | 1,318,808 | +0.80(+1.63%) |
Sep 27, 2022 | 48.95 | 49.91 | 48.44 | 49.23 | 994,186 | +1.31(+2.73%) |
Sep 26, 2022 | 50.76 | 51.83 | 47.90 | 47.92 | 1,004,045 | -2.87(-5.65%) |
Sep 23, 2022 | 51.23 | 51.29 | 49.44 | 50.79 | 851,861 | -0.76(-1.47%) |
Sep 22, 2022 | 50.98 | 52.10 | 50.28 | 51.55 | 623,455 | +0.00(+0.00%) |
Sep 21, 2022 | 53.14 | 54.13 | 51.31 | 51.55 | 636,747 | -1.47(-2.77%) |
Sep 20, 2022 | 52.57 | 53.58 | 51.26 | 53.02 | 776,892 | +0.71(+1.36%) |
Sep 19, 2022 | 52.30 | 52.80 | 50.76 | 52.31 | 1,106,075 | -1.04(-1.95%) |
Sep 16, 2022 | 53.69 | 54.82 | 51.77 | 53.35 | 3,117,522 | -1.16(-2.13%) |
Sep 15, 2022 | 54.25 | 55.15 | 53.39 | 54.51 | 1,344,055 | +0.21(+0.39%) |
Sep 14, 2022 | 53.85 | 55.43 | 53.23 | 54.30 | 1,360,821 | +0.85(+1.59%) |
Sep 13, 2022 | 52.80 | 54.66 | 52.73 | 53.45 | 837,896 | -1.01(-1.85%) |
Sep 12, 2022 | 54.17 | 55.79 | 54.06 | 54.46 | 1,089,894 | -0.06(-0.11%) |
Sep 09, 2022 | 54.17 | 55.80 | 53.76 | 54.52 | 887,395 | +0.47(+0.87%) |
Sep 08, 2022 | 50.95 | 54.43 | 50.43 | 54.05 | 1,229,264 | +3.06(+6.00%) |
Sep 07, 2022 | 48.77 | 51.98 | 48.02 | 50.99 | 1,464,241 | +1.82(+3.70%) |
Sep 06, 2022 | 53.36 | 53.89 | 48.95 | 49.17 | 1,761,599 | -4.89(-9.05%) |
Sep 02, 2022 | 54.27 | 55.28 | 52.85 | 54.06 | 1,461,847 | +0.32(+0.60%) |
Sep 01, 2022 | 52.96 | 54.23 | 51.36 | 53.74 | 1,102,812 | +0.78(+1.47%) |
Aug 31, 2022 | 51.56 | 53.69 | 51.13 | 52.96 | 1,034,732 | +1.93(+3.78%) |
Aug 30, 2022 | 51.14 | 51.83 | 49.59 | 51.03 | 772,388 | -0.14(-0.27%) |
Aug 29, 2022 | 50.35 | 52.02 | 50.33 | 51.17 | 541,527 | +0.15(+0.29%) |
Aug 26, 2022 | 52.31 | 52.87 | 50.37 | 51.02 | 695,972 | -1.23(-2.35%) |
Aug 25, 2022 | 54.07 | 54.60 | 51.76 | 52.25 | 877,964 | -1.01(-1.90%) |
Aug 24, 2022 | 52.03 | 54.68 | 51.93 | 53.26 | 1,347,766 | +1.26(+2.42%) |
Aug 23, 2022 | 48.61 | 53.02 | 48.23 | 52.00 | 1,281,708 | +3.34(+6.86%) |
Aug 22, 2022 | 50.04 | 51.99 | 48.50 | 48.66 | 731,153 | -2.02(-3.99%) |
Aug 19, 2022 | 50.00 | 51.03 | 49.42 | 50.68 | 845,406 | -0.12(-0.24%) |
Aug 18, 2022 | 50.54 | 51.20 | 48.86 | 50.80 | 644,943 | +0.23(+0.45%) |
Aug 17, 2022 | 50.21 | 51.51 | 49.73 | 50.57 | 1,236,337 | -0.24(-0.47%) |
Aug 16, 2022 | 50.85 | 51.54 | 49.64 | 50.81 | 671,168 | -0.02(-0.04%) |
Aug 15, 2022 | 50.28 | 51.05 | 49.33 | 50.83 | 1,470,855 | +0.53(+1.05%) |
Aug 12, 2022 | 50.30 | 51.08 | 49.99 | 50.30 | 850,601 | +0.83(+1.68%) |
Aug 11, 2022 | 52.08 | 52.48 | 48.92 | 49.47 | 1,539,198 | -3.27(-6.20%) |
Aug 10, 2022 | 53.46 | 53.46 | 50.25 | 52.74 | 1,421,581 | +0.24(+0.46%) |
Aug 09, 2022 | 52.57 | 53.87 | 51.11 | 52.50 | 1,769,042 | -1.04(-1.94%) |
Aug 08, 2022 | 52.08 | 54.74 | 50.39 | 53.54 | 2,904,739 | +1.72(+3.32%) |
Aug 05, 2022 | 46.69 | 52.69 | 45.14 | 51.82 | 3,541,480 | +5.10(+10.92%) |
Aug 04, 2022 | 43.61 | 47.54 | 43.32 | 46.72 | 2,001,283 | +3.88(+9.06%) |
Aug 03, 2022 | 42.85 | 44.38 | 41.72 | 42.84 | 1,229,572 | +0.45(+1.06%) |
Aug 02, 2022 | 40.95 | 43.13 | 39.88 | 42.39 | 3,059,528 | +1.28(+3.11%) |