Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 46.55 | 47.00 | 46.43 | 46.81 | 244,412 | +0.05(+0.10%) |
Oct 28, 2022 | 45.91 | 46.79 | 45.67 | 46.76 | 231,955 | +0.98(+2.13%) |
Oct 27, 2022 | 46.05 | 46.42 | 45.74 | 45.78 | 328,503 | +0.06(+0.13%) |
Oct 26, 2022 | 45.67 | 46.44 | 45.48 | 45.72 | 238,562 | +0.17(+0.36%) |
Oct 25, 2022 | 44.51 | 45.67 | 44.46 | 45.56 | 181,668 | +1.08(+2.44%) |
Oct 24, 2022 | 44.40 | 44.59 | 43.99 | 44.47 | 341,285 | +0.27(+0.62%) |
Oct 21, 2022 | 43.31 | 44.28 | 43.21 | 44.20 | 198,700 | +0.94(+2.17%) |
Oct 20, 2022 | 43.91 | 44.36 | 43.14 | 43.26 | 149,899 | -0.56(-1.27%) |
Oct 19, 2022 | 44.04 | 44.30 | 43.38 | 43.82 | 181,737 | -0.65(-1.47%) |
Oct 18, 2022 | 44.71 | 44.99 | 44.05 | 44.47 | 296,893 | +0.67(+1.54%) |
Oct 17, 2022 | 43.42 | 43.95 | 43.42 | 43.80 | 231,614 | +1.17(+2.75%) |
Oct 14, 2022 | 43.86 | 44.07 | 42.58 | 42.63 | 155,458 | -0.84(-1.93%) |
Oct 13, 2022 | 41.78 | 43.71 | 41.51 | 43.47 | 199,197 | +0.95(+2.23%) |
Oct 12, 2022 | 42.70 | 42.78 | 42.28 | 42.52 | 196,614 | -0.18(-0.41%) |
Oct 11, 2022 | 42.48 | 43.18 | 42.08 | 42.69 | 280,882 | +0.01(+0.02%) |
Oct 10, 2022 | 42.90 | 43.03 | 42.41 | 42.69 | 257,100 | -0.11(-0.25%) |
Oct 07, 2022 | 43.46 | 43.46 | 42.57 | 42.79 | 335,948 | -1.05(-2.41%) |
Oct 06, 2022 | 44.01 | 44.38 | 43.72 | 43.85 | 332,488 | -0.30(-0.69%) |
Oct 05, 2022 | 43.79 | 44.34 | 43.46 | 44.15 | 278,437 | -0.27(-0.62%) |
Oct 04, 2022 | 43.49 | 44.45 | 43.49 | 44.42 | 286,719 | +1.73(+4.05%) |
Oct 03, 2022 | 42.04 | 42.95 | 41.70 | 42.69 | 391,108 | +1.16(+2.80%) |
Sep 30, 2022 | 41.71 | 42.49 | 41.49 | 41.53 | 356,712 | -0.29(-0.70%) |
Sep 29, 2022 | 42.37 | 42.37 | 41.39 | 41.83 | 1,622,619 | -1.00(-2.33%) |
Sep 28, 2022 | 41.96 | 43.03 | 41.80 | 42.82 | 350,990 | +1.12(+2.69%) |
Sep 27, 2022 | 42.22 | 42.46 | 41.37 | 41.70 | 1,264,560 | -0.05(-0.12%) |
Sep 26, 2022 | 42.26 | 42.83 | 41.61 | 41.75 | 360,549 | -0.64(-1.52%) |
Sep 23, 2022 | 42.87 | 42.89 | 41.87 | 42.39 | 3,745,997 | -1.07(-2.47%) |
Sep 22, 2022 | 44.40 | 44.40 | 43.37 | 43.47 | 978,426 | -1.00(-2.24%) |
Sep 21, 2022 | 45.42 | 45.71 | 44.46 | 44.46 | 237,286 | -0.59(-1.32%) |
Sep 20, 2022 | 45.44 | 45.44 | 44.77 | 45.06 | 317,707 | -0.77(-1.68%) |
Sep 19, 2022 | 44.79 | 45.85 | 44.79 | 45.82 | 212,710 | +0.55(+1.20%) |
Sep 16, 2022 | 45.17 | 45.33 | 44.73 | 45.28 | 371,264 | -0.48(-1.04%) |
Sep 15, 2022 | 45.88 | 46.52 | 45.63 | 45.76 | 221,008 | -0.40(-0.86%) |
Sep 14, 2022 | 46.25 | 46.25 | 45.62 | 46.16 | 188,376 | +0.05(+0.11%) |
Sep 13, 2022 | 46.93 | 47.06 | 45.99 | 46.11 | 171,367 | -1.86(-3.87%) |
Sep 12, 2022 | 47.70 | 48.08 | 47.63 | 47.97 | 160,815 | +0.59(+1.25%) |
Sep 09, 2022 | 46.82 | 47.42 | 46.80 | 47.37 | 188,565 | +0.98(+2.12%) |
Sep 08, 2022 | 45.90 | 46.41 | 45.51 | 46.39 | 180,984 | +0.18(+0.40%) |
Sep 07, 2022 | 45.27 | 46.30 | 45.17 | 46.20 | 217,425 | +0.79(+1.74%) |
Sep 06, 2022 | 46.05 | 46.05 | 45.19 | 45.42 | 362,601 | -0.42(-0.91%) |
Sep 02, 2022 | 46.68 | 46.73 | 45.64 | 45.83 | 246,266 | -0.21(-0.46%) |
Sep 01, 2022 | 46.18 | 46.18 | 45.52 | 46.05 | 408,281 | -0.50(-1.07%) |
Aug 31, 2022 | 47.10 | 47.10 | 46.52 | 46.54 | 256,351 | -0.45(-0.95%) |
Aug 30, 2022 | 47.83 | 47.83 | 46.83 | 46.99 | 328,268 | -0.75(-1.57%) |
Aug 29, 2022 | 47.69 | 48.09 | 47.60 | 47.74 | 282,135 | -0.36(-0.75%) |
Aug 26, 2022 | 49.59 | 49.59 | 48.06 | 48.10 | 186,690 | -1.46(-2.95%) |
Aug 25, 2022 | 49.01 | 49.56 | 48.83 | 49.56 | 176,564 | +0.82(+1.68%) |
Aug 24, 2022 | 48.61 | 48.90 | 48.45 | 48.74 | 196,281 | +0.17(+0.34%) |
Aug 23, 2022 | 48.74 | 49.12 | 48.56 | 48.58 | 300,593 | -0.02(-0.04%) |
Aug 22, 2022 | 49.01 | 49.01 | 48.50 | 48.60 | 152,609 | -1.04(-2.10%) |
Aug 19, 2022 | 50.14 | 50.14 | 49.49 | 49.64 | 190,715 | -0.92(-1.83%) |
Aug 18, 2022 | 50.23 | 50.60 | 50.12 | 50.56 | 170,774 | +0.44(+0.87%) |
Aug 17, 2022 | 50.36 | 50.45 | 49.82 | 50.13 | 204,401 | -0.70(-1.38%) |
Aug 16, 2022 | 50.44 | 51.00 | 50.40 | 50.83 | 271,310 | +0.34(+0.67%) |
Aug 15, 2022 | 49.95 | 50.51 | 49.84 | 50.49 | 252,848 | +0.10(+0.19%) |
Aug 12, 2022 | 49.80 | 50.41 | 49.65 | 50.39 | 258,461 | +0.79(+1.59%) |
Aug 11, 2022 | 49.67 | 50.08 | 49.52 | 49.60 | 180,718 | +0.41(+0.83%) |
Aug 10, 2022 | 48.92 | 49.26 | 48.83 | 49.19 | 166,265 | +1.11(+2.31%) |
Aug 09, 2022 | 48.46 | 48.46 | 47.91 | 48.08 | 172,944 | -0.49(-1.00%) |
Aug 08, 2022 | 48.43 | 48.93 | 48.40 | 48.57 | 166,658 | +0.44(+0.91%) |
Aug 05, 2022 | 47.56 | 48.20 | 47.49 | 48.13 | 172,032 | +0.14(+0.28%) |
Aug 04, 2022 | 48.31 | 48.33 | 47.94 | 47.99 | 165,098 | -0.31(-0.64%) |
Aug 03, 2022 | 48.16 | 48.44 | 47.90 | 48.31 | 295,799 | +0.39(+0.81%) |
Aug 02, 2022 | 48.17 | 48.45 | 47.84 | 47.92 | 219,701 | -0.37(-0.77%) |