Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 45.20 | 45.52 | 44.61 | 44.68 | 2,676,387 | -0.80(-1.76%) |
Oct 28, 2022 | 44.22 | 45.56 | 43.98 | 45.49 | 1,695,151 | +1.04(+2.35%) |
Oct 27, 2022 | 43.80 | 45.39 | 43.71 | 44.44 | 3,631,279 | +0.43(+0.99%) |
Oct 26, 2022 | 40.88 | 45.78 | 41.13 | 44.01 | 4,080,934 | -2.67(-5.73%) |
Oct 25, 2022 | 45.95 | 47.02 | 45.76 | 46.68 | 2,415,491 | +1.22(+2.68%) |
Oct 24, 2022 | 45.29 | 45.76 | 44.72 | 45.47 | 1,524,852 | +0.67(+1.49%) |
Oct 21, 2022 | 43.14 | 44.90 | 43.04 | 44.80 | 1,951,056 | +1.66(+3.85%) |
Oct 20, 2022 | 44.32 | 45.05 | 42.96 | 43.14 | 2,109,327 | -1.62(-3.62%) |
Oct 19, 2022 | 46.46 | 46.53 | 44.32 | 44.76 | 2,198,127 | -2.23(-4.75%) |
Oct 18, 2022 | 46.60 | 47.39 | 46.12 | 46.99 | 1,899,023 | +0.82(+1.78%) |
Oct 17, 2022 | 46.32 | 46.75 | 45.54 | 46.17 | 1,782,688 | +0.89(+1.96%) |
Oct 14, 2022 | 47.12 | 47.31 | 45.14 | 45.28 | 1,372,756 | -1.65(-3.52%) |
Oct 13, 2022 | 45.71 | 47.33 | 44.76 | 46.93 | 1,430,739 | +0.17(+0.37%) |
Oct 12, 2022 | 47.21 | 47.33 | 46.61 | 46.76 | 1,270,648 | -0.35(-0.74%) |
Oct 11, 2022 | 47.28 | 47.84 | 46.77 | 47.11 | 1,236,745 | -0.16(-0.35%) |
Oct 10, 2022 | 47.23 | 47.43 | 46.50 | 47.27 | 1,515,701 | +0.32(+0.68%) |
Oct 07, 2022 | 48.10 | 48.10 | 46.73 | 46.95 | 2,027,195 | -1.89(-3.88%) |
Oct 06, 2022 | 48.09 | 49.07 | 48.09 | 48.85 | 1,409,932 | +0.65(+1.34%) |
Oct 05, 2022 | 47.84 | 48.77 | 47.74 | 48.20 | 1,054,947 | -0.39(-0.80%) |
Oct 04, 2022 | 47.66 | 48.99 | 47.66 | 48.59 | 2,286,915 | +1.72(+3.67%) |
Oct 03, 2022 | 45.72 | 47.09 | 45.63 | 46.87 | 1,842,456 | +1.78(+3.94%) |
Sep 30, 2022 | 45.80 | 45.99 | 44.99 | 45.09 | 2,655,588 | -0.57(-1.25%) |
Sep 29, 2022 | 46.50 | 46.71 | 45.35 | 45.66 | 2,348,125 | -1.53(-3.23%) |
Sep 28, 2022 | 44.78 | 47.45 | 44.65 | 47.19 | 4,277,118 | +2.87(+6.47%) |
Sep 27, 2022 | 44.53 | 45.02 | 43.72 | 44.32 | 1,860,765 | +0.28(+0.64%) |
Sep 26, 2022 | 45.03 | 45.41 | 44.03 | 44.04 | 2,141,475 | -1.11(-2.46%) |
Sep 23, 2022 | 44.74 | 45.21 | 44.29 | 45.15 | 1,649,825 | +0.14(+0.32%) |
Sep 22, 2022 | 45.62 | 45.63 | 44.81 | 45.00 | 1,412,559 | -0.98(-2.12%) |
Sep 21, 2022 | 47.07 | 47.67 | 45.98 | 45.98 | 1,385,964 | -0.70(-1.49%) |
Sep 20, 2022 | 47.17 | 47.41 | 46.44 | 46.67 | 1,935,171 | -1.03(-2.17%) |
Sep 19, 2022 | 46.90 | 48.00 | 46.74 | 47.71 | 1,483,978 | +0.61(+1.29%) |
Sep 16, 2022 | 46.83 | 47.81 | 46.58 | 47.10 | 6,084,259 | -0.21(-0.45%) |
Sep 15, 2022 | 46.91 | 48.13 | 46.77 | 47.31 | 1,758,150 | +0.34(+0.72%) |
Sep 14, 2022 | 47.85 | 47.91 | 46.27 | 46.97 | 2,015,307 | -0.76(-1.60%) |
Sep 13, 2022 | 49.31 | 49.40 | 47.70 | 47.74 | 2,067,833 | -3.16(-6.20%) |
Sep 12, 2022 | 50.84 | 51.75 | 50.55 | 50.89 | 1,396,661 | +0.41(+0.80%) |
Sep 09, 2022 | 49.48 | 50.59 | 49.47 | 50.49 | 1,212,645 | +1.06(+2.15%) |
Sep 08, 2022 | 48.90 | 49.44 | 48.19 | 49.43 | 1,385,818 | +0.32(+0.65%) |
Sep 07, 2022 | 47.70 | 49.16 | 47.23 | 49.11 | 1,784,790 | +1.54(+3.23%) |
Sep 06, 2022 | 48.23 | 48.31 | 46.93 | 47.57 | 1,860,071 | -0.58(-1.20%) |
Sep 02, 2022 | 49.66 | 49.66 | 47.92 | 48.15 | 1,807,997 | -0.88(-1.79%) |
Sep 01, 2022 | 48.88 | 49.15 | 48.31 | 49.03 | 1,971,848 | -0.10(-0.20%) |
Aug 31, 2022 | 49.37 | 49.80 | 48.73 | 49.13 | 2,843,103 | -0.18(-0.37%) |
Aug 30, 2022 | 49.32 | 50.06 | 49.11 | 49.31 | 2,277,469 | +0.26(+0.53%) |
Aug 29, 2022 | 48.89 | 49.49 | 48.59 | 49.05 | 1,611,808 | -0.21(-0.43%) |
Aug 26, 2022 | 51.44 | 51.59 | 49.22 | 49.26 | 1,288,378 | -2.20(-4.28%) |
Aug 25, 2022 | 51.00 | 51.57 | 50.63 | 51.46 | 1,079,074 | +0.73(+1.45%) |
Aug 24, 2022 | 50.51 | 51.07 | 50.20 | 50.73 | 722,442 | +0.16(+0.32%) |
Aug 23, 2022 | 51.19 | 51.45 | 50.43 | 50.56 | 1,017,904 | -0.61(-1.19%) |
Aug 22, 2022 | 52.67 | 52.71 | 51.12 | 51.17 | 1,161,574 | -2.31(-4.32%) |
Aug 19, 2022 | 54.11 | 54.45 | 53.33 | 53.48 | 1,593,769 | -0.88(-1.62%) |
Aug 18, 2022 | 54.44 | 54.64 | 53.96 | 54.36 | 1,300,210 | +0.00(+0.00%) |
Aug 17, 2022 | 53.63 | 54.47 | 53.10 | 54.36 | 2,307,948 | +0.24(+0.45%) |
Aug 16, 2022 | 52.99 | 54.36 | 52.88 | 54.12 | 1,459,183 | +0.58(+1.08%) |
Aug 15, 2022 | 53.59 | 53.79 | 52.99 | 53.54 | 1,008,409 | -0.14(-0.25%) |
Aug 12, 2022 | 53.12 | 53.71 | 52.97 | 53.67 | 1,565,958 | +0.79(+1.50%) |
Aug 11, 2022 | 51.92 | 53.87 | 51.86 | 52.88 | 2,567,854 | +1.34(+2.60%) |
Aug 10, 2022 | 50.34 | 51.77 | 50.34 | 51.54 | 1,716,075 | +2.35(+4.79%) |
Aug 09, 2022 | 50.51 | 50.51 | 48.87 | 49.19 | 1,931,161 | -1.71(-3.36%) |
Aug 08, 2022 | 51.11 | 51.58 | 50.65 | 50.90 | 1,425,339 | +0.25(+0.49%) |
Aug 05, 2022 | 50.21 | 50.69 | 49.46 | 50.65 | 1,223,432 | -0.16(-0.32%) |
Aug 04, 2022 | 49.83 | 51.01 | 49.59 | 50.81 | 2,331,815 | +0.63(+1.26%) |
Aug 03, 2022 | 51.35 | 51.45 | 50.05 | 50.18 | 2,024,288 | -0.96(-1.88%) |
Aug 02, 2022 | 52.65 | 52.82 | 51.05 | 51.14 | 1,444,329 | -1.73(-3.27%) |