Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 46.77 | 46.77 | 45.94 | 46.12 | 671,877 | -0.92(-1.95%) |
Oct 28, 2022 | 45.56 | 47.11 | 45.36 | 47.04 | 962,601 | +1.73(+3.83%) |
Oct 27, 2022 | 46.53 | 46.69 | 45.08 | 45.31 | 1,238,738 | -0.79(-1.71%) |
Oct 26, 2022 | 46.34 | 47.02 | 45.74 | 46.10 | 1,062,571 | -0.20(-0.42%) |
Oct 25, 2022 | 45.57 | 46.53 | 45.05 | 46.29 | 873,898 | +0.44(+0.96%) |
Oct 24, 2022 | 46.39 | 46.60 | 45.60 | 45.85 | 914,298 | -0.41(-0.88%) |
Oct 21, 2022 | 44.87 | 46.38 | 44.86 | 46.26 | 397,328 | +1.26(+2.79%) |
Oct 20, 2022 | 46.62 | 46.97 | 44.65 | 45.00 | 445,896 | -1.24(-2.68%) |
Oct 19, 2022 | 46.72 | 47.14 | 45.78 | 46.24 | 418,957 | -0.86(-1.82%) |
Oct 18, 2022 | 47.31 | 47.85 | 46.47 | 47.10 | 444,162 | +0.65(+1.41%) |
Oct 17, 2022 | 46.29 | 46.97 | 46.20 | 46.45 | 666,992 | +1.02(+2.25%) |
Oct 14, 2022 | 46.25 | 46.76 | 45.27 | 45.42 | 512,149 | -0.57(-1.23%) |
Oct 13, 2022 | 43.92 | 46.55 | 43.40 | 45.99 | 806,962 | +1.16(+2.59%) |
Oct 12, 2022 | 45.75 | 45.75 | 44.82 | 44.83 | 898,535 | -0.75(-1.65%) |
Oct 11, 2022 | 45.15 | 46.07 | 44.85 | 45.58 | 866,543 | +0.07(+0.15%) |
Oct 10, 2022 | 45.76 | 46.18 | 45.20 | 45.51 | 549,778 | -0.01(-0.02%) |
Oct 07, 2022 | 46.54 | 46.54 | 45.09 | 45.52 | 652,527 | -1.67(-3.53%) |
Oct 06, 2022 | 47.40 | 47.79 | 46.84 | 47.19 | 699,491 | -0.54(-1.12%) |
Oct 05, 2022 | 47.11 | 48.00 | 46.97 | 47.72 | 513,296 | -0.13(-0.26%) |
Oct 04, 2022 | 47.60 | 47.92 | 47.20 | 47.85 | 1,551,298 | +1.46(+3.15%) |
Oct 03, 2022 | 45.80 | 46.85 | 45.47 | 46.39 | 1,090,523 | +1.03(+2.28%) |
Sep 30, 2022 | 45.38 | 46.36 | 45.20 | 45.35 | 830,724 | -0.26(-0.58%) |
Sep 29, 2022 | 45.68 | 45.82 | 44.85 | 45.62 | 652,705 | -0.82(-1.76%) |
Sep 28, 2022 | 45.15 | 46.69 | 44.94 | 46.44 | 759,912 | +1.60(+3.57%) |
Sep 27, 2022 | 45.89 | 46.12 | 44.37 | 44.84 | 1,081,968 | -0.39(-0.86%) |
Sep 26, 2022 | 45.98 | 46.41 | 45.11 | 45.23 | 1,282,873 | -1.06(-2.30%) |
Sep 23, 2022 | 45.62 | 46.29 | 45.33 | 46.29 | 1,638,983 | -0.24(-0.52%) |
Sep 22, 2022 | 48.04 | 48.26 | 46.52 | 46.53 | 928,321 | -1.59(-3.30%) |
Sep 21, 2022 | 49.54 | 49.67 | 48.09 | 48.12 | 930,471 | -1.25(-2.53%) |
Sep 20, 2022 | 50.68 | 50.68 | 48.92 | 49.37 | 1,287,039 | -1.87(-3.65%) |
Sep 19, 2022 | 50.12 | 51.31 | 49.84 | 51.24 | 803,785 | +0.73(+1.45%) |
Sep 16, 2022 | 51.46 | 51.67 | 49.66 | 50.51 | 2,456,075 | -1.82(-3.48%) |
Sep 15, 2022 | 52.14 | 52.97 | 51.81 | 52.33 | 895,927 | +0.24(+0.47%) |
Sep 14, 2022 | 54.12 | 54.12 | 51.36 | 52.09 | 1,083,620 | -2.08(-3.83%) |
Sep 13, 2022 | 55.49 | 55.49 | 53.87 | 54.17 | 583,954 | -2.70(-4.75%) |
Sep 12, 2022 | 56.85 | 57.64 | 56.60 | 56.87 | 757,334 | +0.48(+0.85%) |
Sep 09, 2022 | 55.12 | 56.45 | 55.05 | 56.39 | 904,614 | +1.66(+3.03%) |
Sep 08, 2022 | 53.44 | 54.89 | 53.20 | 54.73 | 939,633 | +0.68(+1.26%) |
Sep 07, 2022 | 52.09 | 54.08 | 51.97 | 54.05 | 760,498 | +2.13(+4.11%) |
Sep 06, 2022 | 52.83 | 53.24 | 51.53 | 51.91 | 766,163 | -0.71(-1.35%) |
Sep 02, 2022 | 53.23 | 53.78 | 52.33 | 52.63 | 597,436 | +0.04(+0.07%) |
Sep 01, 2022 | 52.45 | 52.60 | 51.91 | 52.59 | 834,308 | -0.37(-0.70%) |
Aug 31, 2022 | 53.96 | 53.96 | 52.86 | 52.96 | 827,652 | -0.83(-1.54%) |
Aug 30, 2022 | 54.96 | 55.13 | 53.60 | 53.79 | 755,789 | -0.77(-1.41%) |
Aug 29, 2022 | 53.84 | 54.94 | 53.62 | 54.56 | 710,474 | +0.22(+0.41%) |
Aug 26, 2022 | 56.56 | 56.62 | 54.33 | 54.33 | 1,162,973 | -2.50(-4.41%) |
Aug 25, 2022 | 56.65 | 57.10 | 56.14 | 56.84 | 612,400 | +0.67(+1.20%) |
Aug 24, 2022 | 56.59 | 56.59 | 55.64 | 56.16 | 406,385 | -0.23(-0.41%) |
Aug 23, 2022 | 55.73 | 56.45 | 55.27 | 56.40 | 567,994 | +0.88(+1.58%) |
Aug 22, 2022 | 56.15 | 56.21 | 55.41 | 55.52 | 939,702 | -1.70(-2.96%) |
Aug 19, 2022 | 57.63 | 57.68 | 56.97 | 57.22 | 626,145 | -0.78(-1.34%) |
Aug 18, 2022 | 57.95 | 58.38 | 57.67 | 58.00 | 783,904 | -0.24(-0.42%) |
Aug 17, 2022 | 58.79 | 58.91 | 58.21 | 58.24 | 612,253 | -1.43(-2.40%) |
Aug 16, 2022 | 58.50 | 59.95 | 58.50 | 59.67 | 907,427 | +0.76(+1.29%) |
Aug 15, 2022 | 57.85 | 59.12 | 57.85 | 58.91 | 1,045,745 | +0.61(+1.05%) |
Aug 12, 2022 | 57.85 | 58.42 | 57.66 | 58.30 | 411,882 | +1.01(+1.77%) |
Aug 11, 2022 | 57.61 | 58.12 | 57.13 | 57.29 | 650,016 | -0.17(-0.29%) |
Aug 10, 2022 | 55.52 | 58.06 | 55.52 | 57.45 | 1,276,129 | +2.90(+5.33%) |
Aug 09, 2022 | 54.58 | 54.79 | 53.59 | 54.55 | 1,185,884 | -0.22(-0.41%) |
Aug 08, 2022 | 54.16 | 55.75 | 54.14 | 54.77 | 1,401,780 | +1.03(+1.92%) |
Aug 05, 2022 | 54.19 | 54.66 | 53.47 | 53.74 | 1,293,226 | -0.51(-0.93%) |
Aug 04, 2022 | 53.35 | 54.61 | 52.75 | 54.24 | 3,633,536 | +1.29(+2.43%) |
Aug 03, 2022 | 53.14 | 53.47 | 51.29 | 52.96 | 1,766,212 | -0.48(-0.89%) |
Aug 02, 2022 | 56.13 | 56.13 | 52.70 | 53.44 | 4,839,052 | -2.80(-4.97%) |