Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 47.36 | 47.81 | 47.00 | 47.62 | 1,833,359 | -0.14(-0.30%) |
Oct 28, 2022 | 46.49 | 47.82 | 46.29 | 47.76 | 1,000,645 | +1.44(+3.11%) |
Oct 27, 2022 | 46.45 | 47.05 | 46.17 | 46.32 | 1,050,486 | +0.48(+1.04%) |
Oct 26, 2022 | 46.67 | 47.18 | 45.80 | 45.84 | 1,408,212 | -0.78(-1.67%) |
Oct 25, 2022 | 45.02 | 46.87 | 44.94 | 46.62 | 1,818,825 | +1.13(+2.49%) |
Oct 24, 2022 | 44.69 | 45.71 | 44.52 | 45.49 | 1,217,579 | +0.95(+2.14%) |
Oct 21, 2022 | 42.35 | 44.62 | 42.04 | 44.54 | 1,657,437 | +2.30(+5.44%) |
Oct 20, 2022 | 42.71 | 43.70 | 41.97 | 42.24 | 1,281,338 | -0.61(-1.42%) |
Oct 19, 2022 | 43.28 | 43.84 | 42.61 | 42.85 | 1,196,280 | -0.95(-2.18%) |
Oct 18, 2022 | 44.39 | 44.73 | 43.22 | 43.80 | 3,195,897 | +0.72(+1.66%) |
Oct 17, 2022 | 43.52 | 43.85 | 42.62 | 43.09 | 1,459,075 | +0.99(+2.35%) |
Oct 14, 2022 | 43.12 | 43.77 | 41.90 | 42.10 | 1,600,381 | -0.53(-1.24%) |
Oct 13, 2022 | 39.53 | 43.10 | 39.01 | 42.63 | 2,100,010 | +2.30(+5.70%) |
Oct 12, 2022 | 40.12 | 41.05 | 39.58 | 40.33 | 1,563,823 | +0.11(+0.29%) |
Oct 11, 2022 | 40.20 | 41.41 | 39.89 | 40.21 | 1,978,499 | -0.32(-0.79%) |
Oct 10, 2022 | 41.38 | 41.98 | 40.08 | 40.53 | 1,592,548 | -0.84(-2.03%) |
Oct 07, 2022 | 41.70 | 41.95 | 40.82 | 41.37 | 1,326,676 | -0.95(-2.26%) |
Oct 06, 2022 | 42.12 | 42.71 | 41.87 | 42.33 | 3,627,052 | -0.18(-0.42%) |
Oct 05, 2022 | 42.26 | 42.73 | 41.89 | 42.50 | 2,314,395 | -0.65(-1.50%) |
Oct 04, 2022 | 41.12 | 43.19 | 41.11 | 43.15 | 3,575,477 | +3.11(+7.76%) |
Oct 03, 2022 | 39.44 | 40.23 | 38.42 | 40.04 | 1,472,931 | +1.59(+4.12%) |
Sep 30, 2022 | 38.99 | 39.65 | 38.29 | 38.46 | 2,401,579 | -0.53(-1.35%) |
Sep 29, 2022 | 39.03 | 39.27 | 38.04 | 38.98 | 1,618,872 | -0.78(-1.96%) |
Sep 28, 2022 | 38.09 | 39.94 | 37.94 | 39.76 | 1,796,153 | +1.59(+4.15%) |
Sep 27, 2022 | 39.11 | 39.41 | 37.67 | 38.18 | 2,660,675 | -0.37(-0.95%) |
Sep 26, 2022 | 38.75 | 39.52 | 38.41 | 38.54 | 2,453,587 | -0.55(-1.41%) |
Sep 23, 2022 | 40.12 | 40.31 | 38.43 | 39.10 | 2,537,782 | -1.80(-4.39%) |
Sep 22, 2022 | 42.20 | 42.20 | 40.78 | 40.89 | 1,497,535 | -1.14(-2.71%) |
Sep 21, 2022 | 43.26 | 43.85 | 42.03 | 42.03 | 1,793,854 | -0.45(-1.05%) |
Sep 20, 2022 | 42.44 | 42.76 | 41.98 | 42.48 | 1,284,727 | -0.52(-1.20%) |
Sep 19, 2022 | 41.46 | 43.13 | 41.37 | 42.99 | 1,379,639 | +0.92(+2.19%) |
Sep 16, 2022 | 42.55 | 42.73 | 41.25 | 42.07 | 4,582,072 | -1.12(-2.60%) |
Sep 15, 2022 | 42.95 | 44.17 | 42.91 | 43.19 | 2,081,999 | +0.27(+0.63%) |
Sep 14, 2022 | 43.16 | 43.40 | 42.29 | 42.92 | 2,335,485 | -0.05(-0.12%) |
Sep 13, 2022 | 43.82 | 44.56 | 42.79 | 42.98 | 1,921,746 | -2.27(-5.01%) |
Sep 12, 2022 | 44.93 | 45.57 | 44.69 | 45.24 | 1,547,728 | +0.74(+1.67%) |
Sep 09, 2022 | 43.34 | 44.54 | 43.33 | 44.50 | 1,949,842 | +1.70(+3.97%) |
Sep 08, 2022 | 41.37 | 42.83 | 41.18 | 42.80 | 1,927,579 | +1.07(+2.56%) |
Sep 07, 2022 | 39.95 | 41.77 | 39.83 | 41.73 | 2,001,498 | +1.41(+3.50%) |
Sep 06, 2022 | 40.61 | 40.96 | 39.65 | 40.32 | 2,024,605 | -0.13(-0.32%) |
Sep 02, 2022 | 41.14 | 41.79 | 40.23 | 40.45 | 1,507,080 | +0.12(+0.30%) |
Sep 01, 2022 | 40.23 | 40.37 | 39.42 | 40.33 | 2,187,372 | -0.01(-0.02%) |
Aug 31, 2022 | 41.27 | 41.34 | 40.29 | 40.34 | 2,382,909 | -0.63(-1.54%) |
Aug 30, 2022 | 41.61 | 41.72 | 40.68 | 40.97 | 2,397,007 | -0.38(-0.91%) |
Aug 29, 2022 | 41.21 | 41.80 | 40.84 | 41.35 | 1,656,144 | -0.32(-0.76%) |
Aug 26, 2022 | 43.79 | 43.84 | 41.64 | 41.66 | 1,728,102 | -1.73(-3.98%) |
Aug 25, 2022 | 42.67 | 43.43 | 42.55 | 43.39 | 2,033,578 | +0.97(+2.29%) |
Aug 24, 2022 | 42.04 | 42.52 | 41.84 | 42.41 | 1,219,263 | +0.24(+0.56%) |
Aug 23, 2022 | 42.00 | 42.77 | 41.86 | 42.18 | 1,399,492 | +0.47(+1.13%) |
Aug 22, 2022 | 42.35 | 42.66 | 41.54 | 41.71 | 2,028,236 | -1.62(-3.74%) |
Aug 19, 2022 | 44.05 | 44.25 | 43.10 | 43.33 | 1,271,802 | -1.23(-2.75%) |
Aug 18, 2022 | 43.70 | 44.74 | 43.39 | 44.55 | 1,076,941 | +0.97(+2.23%) |
Aug 17, 2022 | 44.03 | 44.22 | 43.17 | 43.58 | 2,439,641 | -1.20(-2.68%) |
Aug 16, 2022 | 44.26 | 45.59 | 44.07 | 44.78 | 2,678,284 | +0.64(+1.45%) |
Aug 15, 2022 | 44.07 | 44.54 | 43.89 | 44.14 | 1,883,122 | -0.70(-1.56%) |
Aug 12, 2022 | 44.14 | 44.92 | 44.03 | 44.84 | 1,596,790 | +0.93(+2.11%) |
Aug 11, 2022 | 43.12 | 44.06 | 43.02 | 43.91 | 1,888,633 | +1.52(+3.57%) |
Aug 10, 2022 | 41.72 | 42.59 | 41.04 | 42.40 | 1,890,047 | +1.39(+3.40%) |
Aug 09, 2022 | 40.79 | 41.43 | 40.58 | 41.00 | 1,818,713 | +0.38(+0.93%) |
Aug 08, 2022 | 40.47 | 41.73 | 40.47 | 40.63 | 2,615,160 | +0.39(+0.98%) |
Aug 05, 2022 | 41.37 | 41.74 | 40.05 | 40.23 | 3,730,925 | -0.96(-2.34%) |
Aug 04, 2022 | 45.53 | 46.01 | 40.96 | 41.20 | 4,642,765 | -4.16(-9.17%) |
Aug 03, 2022 | 44.67 | 45.67 | 44.43 | 45.36 | 2,129,998 | +1.38(+3.15%) |
Aug 02, 2022 | 44.09 | 44.54 | 43.90 | 43.97 | 2,003,128 | -0.60(-1.36%) |