Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 47.17 | 47.60 | 46.97 | 47.33 | 404,071 | -0.15(-0.32%) |
Oct 28, 2022 | 46.38 | 47.60 | 46.27 | 47.49 | 277,149 | +1.00(+2.15%) |
Oct 27, 2022 | 46.66 | 46.99 | 46.34 | 46.49 | 155,277 | +0.10(+0.23%) |
Oct 26, 2022 | 46.58 | 46.79 | 46.16 | 46.38 | 370,812 | -0.14(-0.31%) |
Oct 25, 2022 | 44.88 | 46.59 | 44.88 | 46.53 | 306,591 | +1.70(+3.80%) |
Oct 24, 2022 | 45.06 | 45.22 | 44.45 | 44.82 | 438,163 | +0.06(+0.13%) |
Oct 21, 2022 | 44.39 | 44.77 | 43.79 | 44.77 | 966,799 | +0.44(+0.99%) |
Oct 20, 2022 | 44.38 | 45.03 | 44.24 | 44.33 | 152,896 | -0.01(-0.02%) |
Oct 19, 2022 | 45.07 | 45.18 | 44.09 | 44.34 | 241,425 | -1.15(-2.53%) |
Oct 18, 2022 | 45.80 | 46.11 | 45.06 | 45.49 | 184,424 | +0.48(+1.06%) |
Oct 17, 2022 | 44.05 | 45.13 | 44.05 | 45.01 | 222,019 | +1.64(+3.77%) |
Oct 14, 2022 | 44.86 | 45.11 | 43.36 | 43.38 | 181,841 | -1.07(-2.42%) |
Oct 13, 2022 | 43.05 | 44.70 | 42.60 | 44.45 | 292,952 | +0.73(+1.67%) |
Oct 12, 2022 | 44.05 | 44.08 | 43.52 | 43.72 | 269,081 | -0.35(-0.80%) |
Oct 11, 2022 | 43.40 | 44.28 | 43.03 | 44.07 | 388,278 | +0.64(+1.47%) |
Oct 10, 2022 | 43.99 | 44.22 | 43.41 | 43.44 | 454,783 | -0.41(-0.93%) |
Oct 07, 2022 | 44.46 | 44.59 | 43.53 | 43.84 | 311,933 | -0.97(-2.16%) |
Oct 06, 2022 | 45.84 | 46.02 | 44.75 | 44.81 | 231,483 | -1.12(-2.44%) |
Oct 05, 2022 | 46.18 | 46.24 | 45.15 | 45.94 | 349,877 | -0.89(-1.91%) |
Oct 04, 2022 | 46.51 | 47.13 | 46.44 | 46.83 | 218,903 | +0.87(+1.90%) |
Oct 03, 2022 | 45.82 | 46.21 | 45.13 | 45.96 | 360,541 | +0.79(+1.75%) |
Sep 30, 2022 | 44.80 | 45.46 | 44.75 | 45.17 | 642,192 | +0.57(+1.28%) |
Sep 29, 2022 | 45.49 | 45.49 | 44.24 | 44.60 | 637,381 | -1.26(-2.74%) |
Sep 28, 2022 | 45.27 | 46.05 | 44.79 | 45.85 | 465,808 | +0.97(+2.16%) |
Sep 27, 2022 | 45.89 | 46.14 | 44.74 | 44.88 | 772,385 | -0.66(-1.44%) |
Sep 26, 2022 | 46.65 | 46.65 | 45.09 | 45.54 | 1,379,146 | -1.33(-2.85%) |
Sep 23, 2022 | 46.95 | 47.25 | 46.40 | 46.87 | 294,996 | -0.61(-1.29%) |
Sep 22, 2022 | 47.94 | 47.94 | 47.21 | 47.48 | 402,316 | -0.58(-1.21%) |
Sep 21, 2022 | 49.09 | 49.43 | 48.05 | 48.06 | 128,230 | -0.74(-1.52%) |
Sep 20, 2022 | 49.56 | 49.56 | 48.59 | 48.81 | 167,188 | -1.16(-2.33%) |
Sep 19, 2022 | 49.67 | 49.97 | 49.32 | 49.97 | 201,711 | -0.14(-0.28%) |
Sep 16, 2022 | 49.75 | 50.17 | 49.34 | 50.11 | 174,987 | +0.03(+0.06%) |
Sep 15, 2022 | 50.96 | 51.15 | 50.07 | 50.08 | 126,333 | -0.92(-1.80%) |
Sep 14, 2022 | 51.72 | 51.72 | 50.65 | 51.00 | 200,238 | -0.65(-1.25%) |
Sep 13, 2022 | 52.53 | 52.61 | 51.46 | 51.65 | 139,795 | -1.88(-3.51%) |
Sep 12, 2022 | 53.33 | 53.60 | 53.27 | 53.53 | 132,478 | +0.47(+0.88%) |
Sep 09, 2022 | 52.69 | 53.19 | 52.44 | 53.06 | 65,811 | +0.65(+1.24%) |
Sep 08, 2022 | 52.09 | 52.64 | 51.92 | 52.41 | 123,908 | +0.00(+0.00%) |
Sep 07, 2022 | 51.39 | 52.45 | 51.39 | 52.41 | 104,189 | +0.99(+1.92%) |
Sep 06, 2022 | 51.08 | 51.52 | 50.85 | 51.42 | 146,591 | +0.56(+1.11%) |
Sep 02, 2022 | 51.97 | 52.01 | 50.77 | 50.86 | 88,560 | -0.60(-1.17%) |
Sep 01, 2022 | 51.28 | 51.51 | 50.61 | 51.46 | 208,525 | +0.04(+0.07%) |
Aug 31, 2022 | 52.04 | 52.31 | 51.38 | 51.42 | 139,341 | -0.32(-0.62%) |
Aug 30, 2022 | 52.56 | 52.61 | 51.67 | 51.74 | 105,013 | -0.73(-1.40%) |
Aug 29, 2022 | 52.65 | 52.95 | 52.39 | 52.48 | 117,883 | -0.47(-0.89%) |
Aug 26, 2022 | 54.31 | 54.31 | 52.95 | 52.95 | 315,298 | -1.30(-2.41%) |
Aug 25, 2022 | 53.67 | 54.29 | 53.67 | 54.25 | 117,383 | +0.76(+1.42%) |
Aug 24, 2022 | 53.29 | 53.83 | 53.18 | 53.49 | 213,321 | +0.31(+0.58%) |
Aug 23, 2022 | 53.83 | 53.89 | 53.00 | 53.18 | 124,288 | -0.69(-1.27%) |
Aug 22, 2022 | 54.56 | 54.66 | 53.83 | 53.87 | 158,881 | -1.13(-2.05%) |
Aug 19, 2022 | 55.30 | 55.39 | 54.87 | 54.99 | 117,885 | -0.69(-1.25%) |
Aug 18, 2022 | 56.10 | 56.24 | 55.45 | 55.69 | 73,501 | -0.37(-0.65%) |
Aug 17, 2022 | 55.87 | 56.37 | 55.70 | 56.05 | 124,709 | -0.26(-0.47%) |
Aug 16, 2022 | 56.25 | 56.63 | 56.10 | 56.32 | 154,466 | -0.05(-0.08%) |
Aug 15, 2022 | 56.12 | 56.48 | 56.02 | 56.36 | 146,936 | +0.08(+0.13%) |
Aug 12, 2022 | 55.54 | 56.32 | 55.54 | 56.29 | 124,579 | +0.99(+1.78%) |
Aug 11, 2022 | 55.58 | 55.87 | 55.17 | 55.30 | 96,376 | -0.08(-0.14%) |
Aug 10, 2022 | 55.14 | 55.42 | 54.92 | 55.38 | 68,827 | +0.89(+1.64%) |
Aug 09, 2022 | 54.06 | 54.50 | 54.01 | 54.49 | 89,167 | +0.39(+0.73%) |
Aug 08, 2022 | 53.90 | 54.54 | 53.85 | 54.09 | 145,648 | +0.51(+0.95%) |
Aug 05, 2022 | 53.07 | 53.61 | 52.89 | 53.58 | 92,110 | +0.14(+0.26%) |
Aug 04, 2022 | 53.63 | 53.75 | 53.15 | 53.44 | 161,806 | -0.11(-0.21%) |
Aug 03, 2022 | 53.76 | 54.27 | 53.51 | 53.56 | 176,098 | +0.10(+0.19%) |
Aug 02, 2022 | 54.20 | 54.34 | 53.44 | 53.45 | 118,865 | -0.79(-1.45%) |