Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.71 | 46.40 | 44.50 | 46.02 | 1,174,669 | +0.87(+1.93%) |
Oct 28, 2022 | 45.96 | 46.33 | 43.30 | 45.14 | 1,147,076 | -0.33(-0.73%) |
Oct 27, 2022 | 46.67 | 47.40 | 45.29 | 45.48 | 1,325,460 | -0.30(-0.66%) |
Oct 26, 2022 | 46.01 | 47.17 | 45.69 | 45.78 | 1,429,141 | +0.20(+0.44%) |
Oct 25, 2022 | 45.26 | 45.62 | 44.77 | 45.58 | 1,175,247 | +0.28(+0.61%) |
Oct 24, 2022 | 44.80 | 45.66 | 44.39 | 45.30 | 1,189,883 | +0.32(+0.72%) |
Oct 21, 2022 | 43.35 | 44.98 | 43.00 | 44.98 | 1,532,384 | +2.06(+4.80%) |
Oct 20, 2022 | 43.09 | 44.62 | 42.83 | 42.92 | 1,845,953 | +0.15(+0.35%) |
Oct 19, 2022 | 41.06 | 42.86 | 40.48 | 42.77 | 1,900,705 | +1.69(+4.11%) |
Oct 18, 2022 | 40.95 | 41.42 | 39.80 | 41.08 | 1,496,106 | +0.91(+2.27%) |
Oct 17, 2022 | 41.24 | 41.49 | 39.55 | 40.17 | 1,949,776 | -0.09(-0.21%) |
Oct 14, 2022 | 41.80 | 42.68 | 40.16 | 40.26 | 1,307,841 | -2.16(-5.10%) |
Oct 13, 2022 | 39.77 | 42.59 | 39.54 | 42.42 | 1,548,113 | +2.12(+5.25%) |
Oct 12, 2022 | 39.38 | 40.87 | 38.91 | 40.31 | 1,229,498 | +0.72(+1.82%) |
Oct 11, 2022 | 39.40 | 40.86 | 38.98 | 39.58 | 1,618,815 | -0.74(-1.83%) |
Oct 10, 2022 | 41.21 | 42.07 | 40.08 | 40.32 | 1,147,318 | -1.00(-2.41%) |
Oct 07, 2022 | 41.45 | 42.40 | 40.56 | 41.32 | 1,850,404 | +0.05(+0.11%) |
Oct 06, 2022 | 40.32 | 41.46 | 40.14 | 41.27 | 1,724,041 | +0.63(+1.54%) |
Oct 05, 2022 | 38.94 | 41.12 | 38.67 | 40.65 | 2,112,651 | +1.50(+3.83%) |
Oct 04, 2022 | 38.18 | 39.29 | 37.75 | 39.15 | 1,831,671 | +2.06(+5.55%) |
Oct 03, 2022 | 35.06 | 37.50 | 34.97 | 37.09 | 2,082,049 | +3.73(+11.17%) |
Sep 30, 2022 | 33.19 | 34.07 | 32.85 | 33.36 | 1,844,439 | -0.37(-1.10%) |
Sep 29, 2022 | 32.83 | 33.81 | 32.00 | 33.73 | 1,346,233 | +0.50(+1.51%) |
Sep 28, 2022 | 31.59 | 33.44 | 31.18 | 33.23 | 1,139,372 | +2.05(+6.57%) |
Sep 27, 2022 | 31.28 | 31.53 | 30.50 | 31.18 | 1,441,295 | +0.67(+2.21%) |
Sep 26, 2022 | 30.99 | 31.86 | 30.26 | 30.51 | 1,507,178 | -1.12(-3.54%) |
Sep 23, 2022 | 32.92 | 32.95 | 31.18 | 31.63 | 2,046,170 | -3.10(-8.93%) |
Sep 22, 2022 | 36.39 | 36.91 | 34.70 | 34.73 | 1,700,612 | -1.17(-3.25%) |
Sep 21, 2022 | 37.79 | 37.94 | 35.87 | 35.89 | 1,368,838 | -0.92(-2.50%) |
Sep 20, 2022 | 36.65 | 37.08 | 35.95 | 36.81 | 1,164,263 | -0.16(-0.44%) |
Sep 19, 2022 | 35.94 | 37.59 | 35.85 | 36.98 | 1,416,966 | -0.35(-0.94%) |
Sep 16, 2022 | 38.22 | 38.22 | 36.30 | 37.33 | 2,556,651 | -1.14(-2.96%) |
Sep 15, 2022 | 37.73 | 38.90 | 37.48 | 38.47 | 1,831,504 | -0.48(-1.24%) |
Sep 14, 2022 | 38.17 | 39.37 | 38.04 | 38.95 | 1,250,425 | +1.37(+3.63%) |
Sep 13, 2022 | 37.90 | 38.84 | 37.27 | 37.58 | 1,379,366 | -1.02(-2.65%) |
Sep 12, 2022 | 38.52 | 39.15 | 37.91 | 38.61 | 877,502 | +0.83(+2.18%) |
Sep 09, 2022 | 37.43 | 37.99 | 37.15 | 37.78 | 1,219,718 | +1.40(+3.86%) |
Sep 08, 2022 | 35.80 | 36.70 | 35.80 | 36.38 | 1,327,546 | +0.44(+1.21%) |
Sep 07, 2022 | 35.51 | 36.69 | 35.02 | 35.94 | 1,889,004 | -0.82(-2.22%) |
Sep 06, 2022 | 37.65 | 37.83 | 36.32 | 36.76 | 1,289,302 | -0.38(-1.02%) |
Sep 02, 2022 | 37.21 | 37.69 | 36.51 | 37.14 | 1,037,514 | +1.11(+3.08%) |
Sep 01, 2022 | 36.01 | 36.39 | 35.32 | 36.03 | 1,076,838 | -0.94(-2.54%) |
Aug 31, 2022 | 35.81 | 37.62 | 35.44 | 36.97 | 1,184,207 | +0.17(+0.46%) |
Aug 30, 2022 | 37.79 | 37.87 | 36.32 | 36.80 | 1,570,488 | -1.83(-4.74%) |
Aug 29, 2022 | 36.52 | 39.12 | 36.16 | 38.63 | 1,581,970 | +1.96(+5.36%) |
Aug 26, 2022 | 37.05 | 37.41 | 36.21 | 36.66 | 812,745 | -0.40(-1.07%) |
Aug 25, 2022 | 36.90 | 37.09 | 36.13 | 37.06 | 1,067,842 | +0.51(+1.40%) |
Aug 24, 2022 | 35.80 | 36.59 | 35.49 | 36.55 | 1,139,038 | +0.94(+2.64%) |
Aug 23, 2022 | 35.56 | 36.74 | 35.43 | 35.61 | 1,559,722 | +0.82(+2.34%) |
Aug 22, 2022 | 34.01 | 34.80 | 33.04 | 34.79 | 1,106,116 | +0.53(+1.55%) |
Aug 19, 2022 | 34.58 | 34.69 | 33.98 | 34.26 | 963,674 | -0.43(-1.23%) |
Aug 18, 2022 | 33.27 | 34.73 | 33.26 | 34.69 | 1,209,793 | +1.72(+5.21%) |
Aug 17, 2022 | 32.31 | 33.11 | 32.02 | 32.97 | 1,024,721 | +0.54(+1.67%) |
Aug 16, 2022 | 33.11 | 33.56 | 31.80 | 32.43 | 1,290,289 | -0.52(-1.58%) |
Aug 15, 2022 | 32.02 | 33.15 | 31.63 | 32.95 | 1,401,705 | -0.46(-1.39%) |
Aug 12, 2022 | 32.70 | 33.43 | 32.32 | 33.42 | 1,392,963 | +0.51(+1.56%) |
Aug 11, 2022 | 32.89 | 33.80 | 32.74 | 32.91 | 2,312,195 | +1.05(+3.31%) |
Aug 10, 2022 | 31.48 | 31.99 | 30.69 | 31.85 | 980,208 | +0.36(+1.14%) |
Aug 09, 2022 | 31.24 | 31.72 | 30.77 | 31.49 | 1,766,874 | +0.85(+2.77%) |
Aug 08, 2022 | 30.63 | 31.45 | 30.48 | 30.65 | 1,513,535 | -0.06(-0.18%) |
Aug 05, 2022 | 29.66 | 31.48 | 29.42 | 30.70 | 2,000,073 | +0.12(+0.40%) |
Aug 04, 2022 | 30.61 | 32.14 | 29.96 | 30.58 | 3,414,821 | +0.40(+1.31%) |
Aug 03, 2022 | 32.63 | 32.63 | 30.03 | 30.18 | 2,414,974 | -1.96(-6.09%) |
Aug 02, 2022 | 32.54 | 32.62 | 31.43 | 32.14 | 1,190,577 | -0.37(-1.13%) |