Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 47.60 | 48.04 | 47.24 | 47.86 | 1,824,307 | -0.14(-0.30%) |
Oct 28, 2022 | 46.72 | 48.05 | 46.52 | 48.00 | 995,704 | +1.45(+3.11%) |
Oct 27, 2022 | 46.68 | 47.28 | 46.40 | 46.55 | 1,045,299 | +0.48(+1.04%) |
Oct 26, 2022 | 46.91 | 47.41 | 46.03 | 46.07 | 1,401,259 | -0.78(-1.67%) |
Oct 25, 2022 | 45.25 | 47.10 | 45.17 | 46.85 | 1,809,845 | +1.14(+2.49%) |
Oct 24, 2022 | 44.91 | 45.94 | 44.74 | 45.72 | 1,211,567 | +0.96(+2.14%) |
Oct 21, 2022 | 42.56 | 44.84 | 42.25 | 44.76 | 1,649,253 | +2.31(+5.44%) |
Oct 20, 2022 | 42.92 | 43.91 | 42.18 | 42.45 | 1,275,012 | -0.61(-1.42%) |
Oct 19, 2022 | 43.49 | 44.05 | 42.82 | 43.06 | 1,190,373 | -0.96(-2.18%) |
Oct 18, 2022 | 44.61 | 44.95 | 43.43 | 44.02 | 3,180,117 | +0.72(+1.66%) |
Oct 17, 2022 | 43.73 | 44.07 | 42.83 | 43.30 | 1,451,871 | +0.99(+2.35%) |
Oct 14, 2022 | 43.34 | 43.98 | 42.11 | 42.30 | 1,592,479 | -0.53(-1.24%) |
Oct 13, 2022 | 39.73 | 43.32 | 39.20 | 42.84 | 2,089,641 | +2.31(+5.70%) |
Oct 12, 2022 | 40.32 | 41.26 | 39.78 | 40.53 | 1,556,101 | +0.12(+0.29%) |
Oct 11, 2022 | 40.40 | 41.62 | 40.09 | 40.41 | 1,968,730 | -0.32(-0.79%) |
Oct 10, 2022 | 41.59 | 42.19 | 40.28 | 40.73 | 1,584,685 | -0.84(-2.03%) |
Oct 07, 2022 | 41.90 | 42.16 | 41.03 | 41.58 | 1,320,125 | -0.96(-2.26%) |
Oct 06, 2022 | 42.33 | 42.93 | 42.08 | 42.54 | 3,609,144 | -0.18(-0.42%) |
Oct 05, 2022 | 42.47 | 42.94 | 42.10 | 42.71 | 2,302,968 | -0.65(-1.50%) |
Oct 04, 2022 | 41.32 | 43.40 | 41.31 | 43.36 | 3,557,823 | +3.12(+7.76%) |
Oct 03, 2022 | 39.63 | 40.42 | 38.61 | 40.24 | 1,465,658 | +1.59(+4.12%) |
Sep 30, 2022 | 39.18 | 39.84 | 38.48 | 38.65 | 2,389,721 | -0.53(-1.35%) |
Sep 29, 2022 | 39.22 | 39.47 | 38.22 | 39.18 | 1,610,878 | -0.78(-1.96%) |
Sep 28, 2022 | 38.28 | 40.14 | 38.13 | 39.96 | 1,787,284 | +1.59(+4.15%) |
Sep 27, 2022 | 39.31 | 39.61 | 37.85 | 38.37 | 2,647,538 | -0.37(-0.95%) |
Sep 26, 2022 | 38.95 | 39.71 | 38.60 | 38.73 | 2,441,472 | -0.55(-1.41%) |
Sep 23, 2022 | 40.32 | 40.51 | 38.62 | 39.29 | 2,525,252 | -1.80(-4.39%) |
Sep 22, 2022 | 42.41 | 42.41 | 40.98 | 41.09 | 1,490,141 | -1.14(-2.71%) |
Sep 21, 2022 | 43.48 | 44.07 | 42.24 | 42.24 | 1,784,997 | -0.45(-1.05%) |
Sep 20, 2022 | 42.65 | 42.97 | 42.19 | 42.69 | 1,278,384 | -0.52(-1.20%) |
Sep 19, 2022 | 41.67 | 43.35 | 41.58 | 43.21 | 1,372,827 | +0.92(+2.19%) |
Sep 16, 2022 | 42.77 | 42.94 | 41.45 | 42.28 | 4,559,448 | -1.13(-2.60%) |
Sep 15, 2022 | 43.16 | 44.39 | 43.12 | 43.41 | 2,071,720 | +0.27(+0.63%) |
Sep 14, 2022 | 43.37 | 43.61 | 42.50 | 43.14 | 2,323,953 | -0.05(-0.12%) |
Sep 13, 2022 | 44.04 | 44.78 | 43.00 | 43.19 | 1,912,258 | -2.28(-5.01%) |
Sep 12, 2022 | 45.15 | 45.80 | 44.91 | 45.47 | 1,540,086 | +0.75(+1.67%) |
Sep 09, 2022 | 43.56 | 44.76 | 43.54 | 44.72 | 1,940,214 | +1.71(+3.97%) |
Sep 08, 2022 | 41.58 | 43.04 | 41.38 | 43.01 | 1,918,061 | +1.07(+2.56%) |
Sep 07, 2022 | 40.15 | 41.97 | 40.03 | 41.94 | 1,991,615 | +1.42(+3.50%) |
Sep 06, 2022 | 40.81 | 41.16 | 39.84 | 40.52 | 2,014,608 | -0.13(-0.32%) |
Sep 02, 2022 | 41.34 | 42.00 | 40.42 | 40.65 | 1,499,638 | +0.12(+0.30%) |
Sep 01, 2022 | 40.42 | 40.57 | 39.62 | 40.53 | 2,176,572 | -0.01(-0.02%) |
Aug 31, 2022 | 41.47 | 41.54 | 40.49 | 40.54 | 2,371,143 | -0.63(-1.54%) |
Aug 30, 2022 | 41.82 | 41.93 | 40.88 | 41.17 | 2,385,172 | -0.38(-0.91%) |
Aug 29, 2022 | 41.42 | 42.01 | 41.04 | 41.55 | 1,647,967 | -0.32(-0.76%) |
Aug 26, 2022 | 44.01 | 44.06 | 41.84 | 41.87 | 1,719,569 | -1.73(-3.98%) |
Aug 25, 2022 | 42.88 | 43.65 | 42.77 | 43.60 | 2,023,537 | +0.98(+2.29%) |
Aug 24, 2022 | 42.25 | 42.73 | 42.05 | 42.63 | 1,213,243 | +0.24(+0.56%) |
Aug 23, 2022 | 42.21 | 42.98 | 42.07 | 42.39 | 1,392,582 | +0.48(+1.13%) |
Aug 22, 2022 | 42.56 | 42.87 | 41.75 | 41.91 | 2,018,221 | -1.63(-3.74%) |
Aug 19, 2022 | 44.27 | 44.47 | 43.31 | 43.54 | 1,265,522 | -1.23(-2.75%) |
Aug 18, 2022 | 43.92 | 44.97 | 43.60 | 44.77 | 1,071,624 | +0.98(+2.23%) |
Aug 17, 2022 | 44.25 | 44.44 | 43.38 | 43.80 | 2,427,596 | -1.21(-2.68%) |
Aug 16, 2022 | 44.48 | 45.82 | 44.28 | 45.00 | 2,665,060 | +0.64(+1.45%) |
Aug 15, 2022 | 44.29 | 44.76 | 44.11 | 44.36 | 1,873,824 | -0.70(-1.56%) |
Aug 12, 2022 | 44.36 | 45.14 | 44.25 | 45.06 | 1,588,906 | +0.93(+2.11%) |
Aug 11, 2022 | 43.34 | 44.28 | 43.23 | 44.13 | 1,879,308 | +1.52(+3.57%) |
Aug 10, 2022 | 41.93 | 42.80 | 41.24 | 42.61 | 1,880,715 | +1.40(+3.40%) |
Aug 09, 2022 | 41.00 | 41.63 | 40.79 | 41.21 | 1,809,733 | +0.38(+0.93%) |
Aug 08, 2022 | 40.67 | 41.94 | 40.67 | 40.83 | 2,602,247 | +0.40(+0.98%) |
Aug 05, 2022 | 41.58 | 41.95 | 40.25 | 40.43 | 3,712,504 | -0.97(-2.34%) |
Aug 04, 2022 | 45.76 | 46.23 | 41.16 | 41.40 | 4,619,841 | -4.18(-9.17%) |
Aug 03, 2022 | 44.89 | 45.90 | 44.65 | 45.58 | 2,119,481 | +1.39(+3.15%) |
Aug 02, 2022 | 44.31 | 44.76 | 44.12 | 44.19 | 1,993,238 | -0.61(-1.36%) |