Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 45.92 | 46.52 | 45.87 | 46.22 | 2,166,384 | +0.02(+0.04%) |
Oct 28, 2022 | 45.31 | 46.23 | 45.15 | 46.20 | 1,683,212 | +1.17(+2.60%) |
Oct 27, 2022 | 45.38 | 45.74 | 44.97 | 45.03 | 1,658,121 | +0.06(+0.13%) |
Oct 26, 2022 | 45.24 | 45.55 | 44.94 | 44.98 | 1,418,048 | -0.08(-0.17%) |
Oct 25, 2022 | 44.11 | 45.15 | 43.99 | 45.05 | 1,465,263 | +0.72(+1.63%) |
Oct 24, 2022 | 43.91 | 44.44 | 43.75 | 44.33 | 2,475,801 | +0.73(+1.68%) |
Oct 21, 2022 | 43.04 | 43.74 | 42.69 | 43.60 | 2,353,119 | +0.65(+1.51%) |
Oct 20, 2022 | 44.37 | 44.56 | 42.68 | 42.95 | 2,678,149 | -1.36(-3.07%) |
Oct 19, 2022 | 44.77 | 45.24 | 43.95 | 44.31 | 2,059,946 | -0.98(-2.17%) |
Oct 18, 2022 | 45.85 | 46.06 | 44.89 | 45.29 | 2,567,355 | +0.12(+0.27%) |
Oct 17, 2022 | 44.79 | 45.38 | 44.68 | 45.17 | 3,020,675 | +1.18(+2.68%) |
Oct 14, 2022 | 44.99 | 45.59 | 43.92 | 43.99 | 2,234,529 | -0.62(-1.39%) |
Oct 13, 2022 | 42.22 | 44.79 | 41.82 | 44.60 | 3,517,958 | +1.80(+4.20%) |
Oct 12, 2022 | 42.87 | 43.32 | 42.41 | 42.80 | 1,609,402 | -0.11(-0.27%) |
Oct 11, 2022 | 42.89 | 43.49 | 42.58 | 42.92 | 2,021,345 | -0.25(-0.57%) |
Oct 10, 2022 | 43.59 | 43.81 | 42.92 | 43.17 | 1,343,873 | -0.21(-0.48%) |
Oct 07, 2022 | 44.07 | 44.17 | 43.16 | 43.38 | 1,528,472 | -1.02(-2.29%) |
Oct 06, 2022 | 44.51 | 44.91 | 44.16 | 44.39 | 1,933,676 | -0.49(-1.08%) |
Oct 05, 2022 | 44.62 | 44.96 | 44.33 | 44.88 | 2,705,566 | -0.35(-0.78%) |
Oct 04, 2022 | 43.83 | 45.24 | 43.83 | 45.23 | 2,691,487 | +1.96(+4.53%) |
Oct 03, 2022 | 42.64 | 43.47 | 42.01 | 43.27 | 2,184,941 | +1.10(+2.62%) |
Sep 30, 2022 | 42.42 | 43.10 | 42.09 | 42.17 | 2,262,180 | -0.22(-0.52%) |
Sep 29, 2022 | 42.62 | 42.67 | 41.84 | 42.39 | 1,787,603 | -0.71(-1.66%) |
Sep 28, 2022 | 42.30 | 43.43 | 42.30 | 43.10 | 2,903,554 | +0.76(+1.80%) |
Sep 27, 2022 | 43.12 | 43.38 | 41.87 | 42.34 | 3,059,089 | -0.43(-1.00%) |
Sep 26, 2022 | 42.96 | 43.59 | 42.59 | 42.77 | 2,088,611 | -0.54(-1.25%) |
Sep 23, 2022 | 43.51 | 43.67 | 42.62 | 43.31 | 3,417,280 | -0.79(-1.79%) |
Sep 22, 2022 | 45.22 | 45.38 | 43.96 | 44.10 | 2,088,082 | -1.04(-2.30%) |
Sep 21, 2022 | 45.95 | 46.43 | 45.12 | 45.14 | 2,473,141 | -0.59(-1.29%) |
Sep 20, 2022 | 45.71 | 45.98 | 45.32 | 45.73 | 2,114,455 | -0.33(-0.72%) |
Sep 19, 2022 | 44.86 | 46.18 | 44.81 | 46.06 | 2,023,536 | +0.72(+1.59%) |
Sep 16, 2022 | 45.33 | 45.37 | 44.74 | 45.34 | 3,137,941 | -0.44(-0.97%) |
Sep 15, 2022 | 45.33 | 46.34 | 45.31 | 45.79 | 2,083,148 | +0.48(+1.07%) |
Sep 14, 2022 | 45.33 | 45.52 | 44.72 | 45.30 | 2,032,125 | +0.07(+0.15%) |
Sep 13, 2022 | 45.91 | 46.07 | 45.01 | 45.24 | 2,557,851 | -1.55(-3.32%) |
Sep 12, 2022 | 46.50 | 47.00 | 46.38 | 46.79 | 2,058,200 | +0.51(+1.10%) |
Sep 09, 2022 | 45.89 | 46.40 | 45.85 | 46.28 | 1,789,958 | +0.67(+1.47%) |
Sep 08, 2022 | 44.29 | 45.63 | 44.13 | 45.61 | 2,186,048 | +0.95(+2.12%) |
Sep 07, 2022 | 43.74 | 44.71 | 43.52 | 44.66 | 1,824,890 | +0.88(+2.01%) |
Sep 06, 2022 | 44.70 | 44.70 | 43.51 | 43.78 | 2,992,133 | -0.68(-1.53%) |
Sep 02, 2022 | 45.16 | 45.62 | 44.23 | 44.46 | 1,756,732 | -0.29(-0.66%) |
Sep 01, 2022 | 44.92 | 45.04 | 44.29 | 44.75 | 2,446,513 | -0.36(-0.80%) |
Aug 31, 2022 | 45.54 | 45.73 | 45.04 | 45.11 | 1,824,077 | -0.32(-0.71%) |
Aug 30, 2022 | 45.84 | 45.85 | 45.06 | 45.44 | 1,840,662 | -0.11(-0.25%) |
Aug 29, 2022 | 45.83 | 46.00 | 45.44 | 45.55 | 1,675,686 | -0.65(-1.41%) |
Aug 26, 2022 | 47.65 | 47.77 | 46.17 | 46.20 | 1,341,179 | -1.31(-2.75%) |
Aug 25, 2022 | 46.87 | 47.59 | 46.79 | 47.51 | 1,347,341 | +0.74(+1.58%) |
Aug 24, 2022 | 46.82 | 47.00 | 46.55 | 46.77 | 1,206,237 | -0.11(-0.24%) |
Aug 23, 2022 | 47.11 | 47.44 | 46.86 | 46.88 | 946,819 | -0.15(-0.32%) |
Aug 22, 2022 | 47.53 | 47.61 | 46.94 | 47.03 | 1,430,570 | -1.18(-2.45%) |
Aug 19, 2022 | 48.70 | 48.74 | 48.00 | 48.22 | 1,928,616 | -0.87(-1.77%) |
Aug 18, 2022 | 48.94 | 49.13 | 48.69 | 49.09 | 1,310,868 | +0.15(+0.31%) |
Aug 17, 2022 | 49.05 | 49.22 | 48.59 | 48.94 | 1,474,668 | -0.57(-1.15%) |
Aug 16, 2022 | 48.88 | 49.71 | 48.74 | 49.50 | 1,341,354 | +0.47(+0.96%) |
Aug 15, 2022 | 48.39 | 49.05 | 48.24 | 49.03 | 932,339 | +0.18(+0.37%) |
Aug 12, 2022 | 48.41 | 48.87 | 48.14 | 48.85 | 1,168,331 | +0.72(+1.49%) |
Aug 11, 2022 | 47.85 | 48.32 | 47.85 | 48.13 | 1,806,504 | +0.64(+1.35%) |
Aug 10, 2022 | 46.92 | 47.70 | 46.75 | 47.49 | 1,993,044 | +1.18(+2.55%) |
Aug 09, 2022 | 46.13 | 46.33 | 45.96 | 46.31 | 1,048,407 | +0.12(+0.27%) |
Aug 08, 2022 | 46.44 | 46.67 | 46.05 | 46.18 | 964,699 | +0.00(+0.00%) |
Aug 05, 2022 | 45.55 | 46.36 | 45.44 | 46.18 | 1,757,829 | +0.42(+0.91%) |
Aug 04, 2022 | 46.09 | 46.09 | 45.66 | 45.77 | 1,311,675 | -0.26(-0.58%) |
Aug 03, 2022 | 45.79 | 46.25 | 45.49 | 46.03 | 1,161,135 | +0.58(+1.27%) |
Aug 02, 2022 | 45.86 | 45.94 | 45.38 | 45.45 | 2,407,087 | -0.57(-1.23%) |