Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 46.55 | 46.55 | 45.73 | 45.91 | 674,977 | -0.91(-1.95%) |
Oct 28, 2022 | 45.35 | 46.89 | 45.16 | 46.82 | 967,042 | +1.73(+3.83%) |
Oct 27, 2022 | 46.32 | 46.48 | 44.87 | 45.10 | 1,244,453 | -0.79(-1.71%) |
Oct 26, 2022 | 46.13 | 46.81 | 45.53 | 45.88 | 1,067,473 | -0.19(-0.42%) |
Oct 25, 2022 | 45.36 | 46.32 | 44.85 | 46.08 | 877,930 | +0.44(+0.96%) |
Oct 24, 2022 | 46.17 | 46.39 | 45.39 | 45.64 | 918,516 | -0.41(-0.88%) |
Oct 21, 2022 | 44.66 | 46.16 | 44.65 | 46.05 | 399,161 | +1.25(+2.79%) |
Oct 20, 2022 | 46.41 | 46.76 | 44.45 | 44.80 | 447,953 | -1.23(-2.68%) |
Oct 19, 2022 | 46.50 | 46.92 | 45.57 | 46.03 | 420,890 | -0.85(-1.82%) |
Oct 18, 2022 | 47.10 | 47.63 | 46.25 | 46.88 | 446,211 | +0.65(+1.41%) |
Oct 17, 2022 | 46.08 | 46.76 | 45.99 | 46.23 | 670,069 | +1.02(+2.25%) |
Oct 14, 2022 | 46.04 | 46.54 | 45.06 | 45.21 | 514,512 | -0.56(-1.23%) |
Oct 13, 2022 | 43.72 | 46.34 | 43.20 | 45.78 | 810,685 | +1.15(+2.59%) |
Oct 12, 2022 | 45.54 | 45.54 | 44.61 | 44.62 | 902,681 | -0.75(-1.65%) |
Oct 11, 2022 | 44.94 | 45.85 | 44.64 | 45.37 | 870,541 | +0.07(+0.15%) |
Oct 10, 2022 | 45.55 | 45.97 | 44.99 | 45.30 | 552,315 | -0.01(-0.02%) |
Oct 07, 2022 | 46.33 | 46.33 | 44.88 | 45.31 | 655,538 | -1.66(-3.53%) |
Oct 06, 2022 | 47.18 | 47.57 | 46.63 | 46.97 | 702,718 | -0.53(-1.12%) |
Oct 05, 2022 | 46.89 | 47.78 | 46.76 | 47.50 | 515,664 | -0.13(-0.26%) |
Oct 04, 2022 | 47.38 | 47.70 | 46.98 | 47.63 | 1,558,455 | +1.46(+3.15%) |
Oct 03, 2022 | 45.59 | 46.63 | 45.26 | 46.17 | 1,095,554 | +1.03(+2.28%) |
Sep 30, 2022 | 45.18 | 46.15 | 44.99 | 45.15 | 834,557 | -0.26(-0.58%) |
Sep 29, 2022 | 45.47 | 45.61 | 44.64 | 45.41 | 655,716 | -0.82(-1.76%) |
Sep 28, 2022 | 44.94 | 46.48 | 44.73 | 46.22 | 763,418 | +1.59(+3.57%) |
Sep 27, 2022 | 45.68 | 45.91 | 44.17 | 44.63 | 1,086,960 | -0.39(-0.86%) |
Sep 26, 2022 | 45.77 | 46.19 | 44.90 | 45.02 | 1,288,791 | -1.06(-2.30%) |
Sep 23, 2022 | 45.41 | 46.08 | 45.12 | 46.08 | 1,646,545 | -0.24(-0.52%) |
Sep 22, 2022 | 47.82 | 48.04 | 46.31 | 46.32 | 932,604 | -1.58(-3.30%) |
Sep 21, 2022 | 49.31 | 49.44 | 47.87 | 47.90 | 934,764 | -1.24(-2.53%) |
Sep 20, 2022 | 50.44 | 50.44 | 48.70 | 49.14 | 1,292,977 | -1.86(-3.65%) |
Sep 19, 2022 | 49.89 | 51.07 | 49.61 | 51.01 | 807,493 | +0.73(+1.45%) |
Sep 16, 2022 | 51.22 | 51.43 | 49.43 | 50.28 | 2,467,406 | -1.81(-3.48%) |
Sep 15, 2022 | 51.90 | 52.72 | 51.57 | 52.09 | 900,060 | +0.24(+0.47%) |
Sep 14, 2022 | 53.87 | 53.87 | 51.12 | 51.85 | 1,088,619 | -2.07(-3.83%) |
Sep 13, 2022 | 55.24 | 55.24 | 53.63 | 53.92 | 586,648 | -2.69(-4.75%) |
Sep 12, 2022 | 56.59 | 57.37 | 56.34 | 56.60 | 760,828 | +0.48(+0.85%) |
Sep 09, 2022 | 54.87 | 56.19 | 54.80 | 56.13 | 908,788 | +1.65(+3.03%) |
Sep 08, 2022 | 53.19 | 54.64 | 52.96 | 54.48 | 943,968 | +0.68(+1.26%) |
Sep 07, 2022 | 51.85 | 53.83 | 51.73 | 53.80 | 764,007 | +2.12(+4.11%) |
Sep 06, 2022 | 52.59 | 52.99 | 51.30 | 51.68 | 769,698 | -0.71(-1.35%) |
Sep 02, 2022 | 52.99 | 53.53 | 52.09 | 52.38 | 600,193 | +0.04(+0.07%) |
Sep 01, 2022 | 52.21 | 52.36 | 51.68 | 52.35 | 838,157 | -0.37(-0.70%) |
Aug 31, 2022 | 53.71 | 53.71 | 52.62 | 52.71 | 831,470 | -0.82(-1.54%) |
Aug 30, 2022 | 54.70 | 54.88 | 53.36 | 53.54 | 759,276 | -0.77(-1.41%) |
Aug 29, 2022 | 53.60 | 54.68 | 53.37 | 54.31 | 713,752 | +0.22(+0.41%) |
Aug 26, 2022 | 56.30 | 56.36 | 54.08 | 54.08 | 1,168,339 | -2.49(-4.41%) |
Aug 25, 2022 | 56.39 | 56.84 | 55.89 | 56.58 | 615,226 | +0.67(+1.20%) |
Aug 24, 2022 | 56.33 | 56.33 | 55.38 | 55.91 | 408,260 | -0.23(-0.41%) |
Aug 23, 2022 | 55.47 | 56.19 | 55.01 | 56.14 | 570,614 | +0.87(+1.58%) |
Aug 22, 2022 | 55.90 | 55.95 | 55.16 | 55.27 | 944,037 | -1.69(-2.96%) |
Aug 19, 2022 | 57.36 | 57.42 | 56.71 | 56.95 | 629,034 | -0.78(-1.34%) |
Aug 18, 2022 | 57.68 | 58.11 | 57.40 | 57.73 | 787,521 | -0.24(-0.42%) |
Aug 17, 2022 | 58.52 | 58.64 | 57.94 | 57.97 | 615,077 | -1.43(-2.40%) |
Aug 16, 2022 | 58.23 | 59.67 | 58.23 | 59.40 | 911,614 | +0.76(+1.29%) |
Aug 15, 2022 | 57.58 | 58.85 | 57.58 | 58.64 | 1,050,569 | +0.61(+1.05%) |
Aug 12, 2022 | 57.58 | 58.15 | 57.39 | 58.03 | 413,783 | +1.01(+1.77%) |
Aug 11, 2022 | 57.34 | 57.86 | 56.87 | 57.02 | 653,015 | -0.16(-0.29%) |
Aug 10, 2022 | 55.27 | 57.79 | 55.26 | 57.19 | 1,282,017 | +2.89(+5.33%) |
Aug 09, 2022 | 54.32 | 54.54 | 53.34 | 54.30 | 1,191,356 | -0.22(-0.41%) |
Aug 08, 2022 | 53.91 | 55.49 | 53.89 | 54.52 | 1,408,247 | +1.03(+1.92%) |
Aug 05, 2022 | 53.94 | 54.41 | 53.23 | 53.49 | 1,299,193 | -0.50(-0.93%) |
Aug 04, 2022 | 53.10 | 54.36 | 52.51 | 53.99 | 3,650,300 | +1.28(+2.43%) |
Aug 03, 2022 | 52.90 | 53.23 | 51.05 | 52.71 | 1,774,361 | -0.48(-0.89%) |
Aug 02, 2022 | 55.87 | 55.87 | 52.46 | 53.19 | 4,861,378 | -2.78(-4.97%) |