Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 46.29 | 46.96 | 45.93 | 46.70 | 1,479,977 | -0.03(-0.06%) |
Oct 28, 2022 | 46.36 | 47.11 | 45.98 | 46.73 | 1,200,237 | +0.21(+0.44%) |
Oct 27, 2022 | 46.41 | 46.97 | 46.15 | 46.52 | 1,375,503 | +0.53(+1.16%) |
Oct 26, 2022 | 46.05 | 46.36 | 45.43 | 45.99 | 1,460,981 | -0.19(-0.40%) |
Oct 25, 2022 | 44.76 | 46.37 | 44.68 | 46.18 | 1,572,556 | +1.70(+3.82%) |
Oct 24, 2022 | 44.28 | 44.81 | 43.86 | 44.48 | 1,104,132 | +0.58(+1.32%) |
Oct 21, 2022 | 43.30 | 44.15 | 42.64 | 43.90 | 1,248,718 | +0.72(+1.66%) |
Oct 20, 2022 | 43.28 | 44.34 | 43.07 | 43.18 | 1,215,917 | +0.06(+0.13%) |
Oct 19, 2022 | 43.49 | 43.81 | 42.33 | 43.13 | 1,152,194 | -0.83(-1.89%) |
Oct 18, 2022 | 43.50 | 44.47 | 43.39 | 43.96 | 1,471,764 | +1.46(+3.45%) |
Oct 17, 2022 | 42.01 | 42.99 | 42.01 | 42.49 | 1,585,370 | +1.32(+3.22%) |
Oct 14, 2022 | 43.40 | 43.47 | 41.14 | 41.17 | 1,221,933 | -1.53(-3.58%) |
Oct 13, 2022 | 41.41 | 42.95 | 41.24 | 42.70 | 1,279,710 | +0.36(+0.86%) |
Oct 12, 2022 | 42.85 | 42.87 | 42.05 | 42.33 | 959,612 | -0.58(-1.35%) |
Oct 11, 2022 | 42.01 | 43.01 | 41.48 | 42.91 | 1,508,667 | +0.87(+2.06%) |
Oct 10, 2022 | 42.74 | 43.05 | 41.78 | 42.05 | 1,001,775 | -0.53(-1.25%) |
Oct 07, 2022 | 42.46 | 43.51 | 42.31 | 42.58 | 1,995,897 | -0.33(-0.76%) |
Oct 06, 2022 | 43.78 | 44.19 | 42.79 | 42.90 | 1,409,478 | -0.98(-2.23%) |
Oct 05, 2022 | 43.58 | 44.23 | 42.59 | 43.88 | 1,357,305 | -0.49(-1.11%) |
Oct 04, 2022 | 43.09 | 44.79 | 42.91 | 44.38 | 2,232,383 | +1.81(+4.25%) |
Oct 03, 2022 | 41.69 | 42.87 | 40.94 | 42.57 | 2,025,271 | +1.56(+3.80%) |
Sep 30, 2022 | 41.60 | 41.84 | 40.93 | 41.01 | 1,618,792 | +0.15(+0.37%) |
Sep 29, 2022 | 41.41 | 41.43 | 40.41 | 40.86 | 1,653,199 | -1.03(-2.45%) |
Sep 28, 2022 | 41.12 | 42.18 | 40.60 | 41.89 | 1,687,043 | +1.23(+3.03%) |
Sep 27, 2022 | 42.19 | 42.35 | 40.52 | 40.66 | 2,612,870 | -1.06(-2.55%) |
Sep 26, 2022 | 43.13 | 43.18 | 41.48 | 41.72 | 2,667,396 | -1.74(-4.01%) |
Sep 23, 2022 | 44.10 | 44.31 | 43.04 | 43.46 | 2,167,517 | -1.25(-2.80%) |
Sep 22, 2022 | 46.49 | 46.49 | 44.67 | 44.71 | 2,877,439 | -2.06(-4.41%) |
Sep 21, 2022 | 47.58 | 49.13 | 46.75 | 46.77 | 2,320,427 | -0.47(-0.99%) |
Sep 20, 2022 | 51.68 | 51.83 | 47.17 | 47.24 | 4,581,931 | -5.16(-9.84%) |
Sep 19, 2022 | 50.78 | 52.41 | 50.50 | 52.40 | 3,010,104 | +0.83(+1.61%) |
Sep 16, 2022 | 49.74 | 51.74 | 49.53 | 51.57 | 6,164,335 | +1.67(+3.35%) |
Sep 15, 2022 | 50.77 | 51.03 | 49.65 | 49.90 | 1,890,941 | -0.73(-1.44%) |
Sep 14, 2022 | 50.20 | 51.15 | 50.01 | 50.63 | 1,850,608 | +0.10(+0.20%) |
Sep 13, 2022 | 51.17 | 51.33 | 50.29 | 50.52 | 1,873,240 | -1.61(-3.10%) |
Sep 12, 2022 | 51.32 | 52.26 | 51.03 | 52.14 | 2,195,357 | +1.21(+2.37%) |
Sep 09, 2022 | 49.21 | 51.14 | 49.08 | 50.93 | 2,241,913 | +2.24(+4.60%) |
Sep 08, 2022 | 48.32 | 48.78 | 47.98 | 48.69 | 1,629,762 | +0.05(+0.09%) |
Sep 07, 2022 | 47.90 | 48.68 | 47.75 | 48.64 | 1,121,941 | +0.94(+1.97%) |
Sep 06, 2022 | 48.15 | 48.16 | 47.01 | 47.70 | 2,216,859 | -0.37(-0.77%) |
Sep 02, 2022 | 49.55 | 49.85 | 47.96 | 48.07 | 1,917,572 | -1.05(-2.14%) |
Sep 01, 2022 | 48.09 | 49.17 | 48.00 | 49.12 | 1,606,811 | +0.61(+1.25%) |
Aug 31, 2022 | 49.13 | 49.21 | 48.06 | 48.51 | 2,397,219 | -0.34(-0.70%) |
Aug 30, 2022 | 49.78 | 49.87 | 48.66 | 48.85 | 1,897,522 | -0.95(-1.91%) |
Aug 29, 2022 | 49.61 | 50.24 | 49.34 | 49.80 | 1,274,334 | -0.24(-0.48%) |
Aug 26, 2022 | 51.13 | 51.27 | 49.98 | 50.04 | 1,448,409 | -1.01(-1.99%) |
Aug 25, 2022 | 50.59 | 51.09 | 50.21 | 51.06 | 1,080,224 | +0.85(+1.69%) |
Aug 24, 2022 | 49.40 | 50.51 | 49.40 | 50.21 | 1,331,021 | +1.13(+2.29%) |
Aug 23, 2022 | 49.43 | 49.62 | 48.88 | 49.09 | 1,225,745 | -0.36(-0.73%) |
Aug 22, 2022 | 50.10 | 50.14 | 49.33 | 49.45 | 962,394 | -1.16(-2.30%) |
Aug 19, 2022 | 50.52 | 51.15 | 50.34 | 50.61 | 1,041,939 | -0.16(-0.31%) |
Aug 18, 2022 | 50.78 | 50.89 | 50.13 | 50.76 | 1,173,027 | +0.10(+0.20%) |
Aug 17, 2022 | 49.43 | 51.03 | 49.39 | 50.66 | 1,152,350 | +0.74(+1.48%) |
Aug 16, 2022 | 49.99 | 50.38 | 49.77 | 49.92 | 1,141,942 | -0.36(-0.72%) |
Aug 15, 2022 | 49.56 | 50.37 | 49.01 | 50.28 | 1,095,865 | +0.46(+0.93%) |
Aug 12, 2022 | 49.47 | 49.93 | 49.21 | 49.82 | 860,731 | +0.41(+0.82%) |
Aug 11, 2022 | 50.17 | 50.39 | 49.31 | 49.42 | 1,057,560 | -0.50(-1.00%) |
Aug 10, 2022 | 49.80 | 50.24 | 49.57 | 49.92 | 998,381 | +0.76(+1.54%) |
Aug 09, 2022 | 49.80 | 49.83 | 48.94 | 49.16 | 1,527,001 | -0.63(-1.26%) |
Aug 08, 2022 | 48.62 | 50.32 | 48.59 | 49.79 | 2,568,099 | +1.56(+3.23%) |
Aug 05, 2022 | 44.96 | 48.28 | 44.96 | 48.23 | 2,237,385 | +3.10(+6.87%) |
Aug 04, 2022 | 44.83 | 45.36 | 44.25 | 45.13 | 2,176,454 | +0.53(+1.20%) |
Aug 03, 2022 | 44.53 | 45.12 | 44.19 | 44.59 | 2,141,070 | -0.01(-0.02%) |
Aug 02, 2022 | 44.91 | 45.17 | 44.49 | 44.60 | 1,764,248 | -0.42(-0.94%) |