Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 40.19 | 41.21 | 39.80 | 40.71 | 2,165,846 | -0.13(-0.31%) |
Oct 28, 2022 | 39.77 | 41.01 | 39.38 | 40.84 | 2,212,678 | +0.07(+0.17%) |
Oct 27, 2022 | 41.35 | 41.45 | 40.70 | 40.77 | 1,891,229 | -0.76(-1.83%) |
Oct 26, 2022 | 40.31 | 42.84 | 40.31 | 41.52 | 2,063,703 | +1.25(+3.10%) |
Oct 25, 2022 | 39.07 | 40.31 | 38.81 | 40.27 | 4,197,977 | +2.04(+5.33%) |
Oct 24, 2022 | 39.45 | 40.20 | 37.99 | 38.24 | 5,868,621 | -6.20(-13.96%) |
Oct 21, 2022 | 44.25 | 44.62 | 43.82 | 44.44 | 2,237,024 | -0.18(-0.40%) |
Oct 20, 2022 | 44.50 | 44.90 | 44.24 | 44.62 | 2,542,698 | +0.22(+0.49%) |
Oct 19, 2022 | 44.93 | 45.86 | 44.27 | 44.40 | 1,418,595 | -1.67(-3.63%) |
Oct 18, 2022 | 46.88 | 47.12 | 45.54 | 46.07 | 1,161,464 | -0.21(-0.45%) |
Oct 17, 2022 | 45.15 | 46.42 | 44.95 | 46.28 | 1,955,150 | +2.15(+4.86%) |
Oct 14, 2022 | 44.83 | 45.95 | 44.10 | 44.13 | 1,973,435 | +0.08(+0.18%) |
Oct 13, 2022 | 42.75 | 44.46 | 42.39 | 44.05 | 1,588,314 | -0.02(-0.04%) |
Oct 12, 2022 | 43.48 | 44.11 | 42.88 | 44.07 | 2,192,162 | +0.52(+1.20%) |
Oct 11, 2022 | 46.40 | 46.93 | 43.39 | 43.55 | 2,962,168 | -3.48(-7.41%) |
Oct 10, 2022 | 47.78 | 48.04 | 46.70 | 47.04 | 1,720,880 | -0.95(-1.99%) |
Oct 07, 2022 | 48.47 | 48.75 | 47.95 | 47.99 | 1,025,233 | -1.13(-2.30%) |
Oct 06, 2022 | 49.23 | 49.83 | 48.89 | 49.12 | 1,104,045 | -0.66(-1.32%) |
Oct 05, 2022 | 49.34 | 49.96 | 49.10 | 49.78 | 1,506,198 | +0.62(+1.26%) |
Oct 04, 2022 | 47.31 | 49.33 | 47.02 | 49.16 | 1,626,099 | +2.51(+5.38%) |
Oct 03, 2022 | 46.60 | 47.23 | 46.47 | 46.65 | 1,792,082 | +0.06(+0.13%) |
Sep 30, 2022 | 46.85 | 48.32 | 46.40 | 46.59 | 2,416,416 | -0.51(-1.09%) |
Sep 29, 2022 | 47.42 | 47.97 | 46.05 | 47.11 | 2,727,573 | -1.47(-3.02%) |
Sep 28, 2022 | 46.65 | 48.80 | 46.24 | 48.57 | 2,055,049 | +1.32(+2.79%) |
Sep 27, 2022 | 46.40 | 47.80 | 46.18 | 47.25 | 2,030,250 | +1.70(+3.74%) |
Sep 26, 2022 | 45.72 | 46.45 | 45.48 | 45.55 | 1,187,044 | -0.32(-0.71%) |
Sep 23, 2022 | 46.32 | 47.26 | 45.40 | 45.88 | 1,484,209 | -0.98(-2.10%) |
Sep 22, 2022 | 47.94 | 48.60 | 46.78 | 46.86 | 2,377,699 | -1.42(-2.94%) |
Sep 21, 2022 | 48.74 | 48.97 | 47.99 | 48.28 | 2,350,561 | -0.84(-1.70%) |
Sep 20, 2022 | 48.70 | 50.17 | 48.70 | 49.12 | 1,999,382 | -0.06(-0.12%) |
Sep 19, 2022 | 48.29 | 49.32 | 48.29 | 49.17 | 1,724,768 | +0.17(+0.34%) |
Sep 16, 2022 | 48.73 | 49.35 | 48.21 | 49.01 | 8,016,939 | -0.69(-1.39%) |
Sep 15, 2022 | 50.08 | 51.55 | 49.49 | 49.70 | 5,707,759 | +0.66(+1.35%) |
Sep 14, 2022 | 49.22 | 49.42 | 48.48 | 49.04 | 3,032,047 | +0.06(+0.12%) |
Sep 13, 2022 | 48.53 | 50.14 | 48.49 | 48.98 | 2,400,258 | +0.25(+0.51%) |
Sep 12, 2022 | 48.83 | 48.95 | 47.98 | 48.73 | 1,859,004 | -0.10(-0.20%) |
Sep 09, 2022 | 49.31 | 49.39 | 48.66 | 48.83 | 1,051,981 | +0.09(+0.18%) |
Sep 08, 2022 | 47.85 | 48.79 | 47.50 | 48.74 | 1,106,903 | +0.62(+1.29%) |
Sep 07, 2022 | 47.28 | 48.21 | 46.94 | 48.12 | 2,200,860 | +0.94(+1.98%) |
Sep 06, 2022 | 47.80 | 48.03 | 46.94 | 47.19 | 2,215,137 | +0.13(+0.27%) |
Sep 02, 2022 | 47.45 | 48.25 | 46.78 | 47.06 | 1,845,557 | -0.83(-1.73%) |
Sep 01, 2022 | 48.61 | 48.70 | 47.43 | 47.88 | 2,107,370 | -1.45(-2.93%) |
Aug 31, 2022 | 48.42 | 49.81 | 48.15 | 49.33 | 4,311,737 | +1.22(+2.54%) |
Aug 30, 2022 | 49.79 | 49.84 | 47.74 | 48.11 | 2,799,590 | -1.13(-2.30%) |
Aug 29, 2022 | 48.78 | 50.26 | 48.78 | 49.24 | 2,054,004 | +0.56(+1.15%) |
Aug 26, 2022 | 51.19 | 51.19 | 48.60 | 48.68 | 2,068,834 | -0.55(-1.12%) |
Aug 25, 2022 | 47.92 | 49.51 | 47.82 | 49.23 | 2,352,549 | +1.89(+3.99%) |
Aug 24, 2022 | 47.35 | 47.48 | 46.04 | 47.34 | 2,945,031 | -0.61(-1.27%) |
Aug 23, 2022 | 47.64 | 48.58 | 47.43 | 47.95 | 2,328,745 | +0.76(+1.60%) |
Aug 22, 2022 | 46.88 | 47.42 | 45.96 | 47.20 | 3,779,908 | +0.88(+1.91%) |
Aug 19, 2022 | 46.06 | 46.91 | 45.65 | 46.31 | 1,919,255 | +0.26(+0.55%) |
Aug 18, 2022 | 46.60 | 47.19 | 45.57 | 46.06 | 6,435,177 | -1.21(-2.56%) |
Aug 17, 2022 | 47.11 | 47.93 | 47.00 | 47.27 | 1,417,795 | +0.13(+0.27%) |
Aug 16, 2022 | 46.99 | 47.47 | 46.85 | 47.14 | 1,475,401 | -0.15(-0.31%) |
Aug 15, 2022 | 46.67 | 47.66 | 46.63 | 47.29 | 1,630,993 | +0.08(+0.17%) |
Aug 12, 2022 | 47.25 | 47.54 | 46.99 | 47.21 | 1,168,931 | -0.20(-0.41%) |
Aug 11, 2022 | 48.12 | 48.55 | 47.35 | 47.40 | 1,051,344 | -0.11(-0.23%) |
Aug 10, 2022 | 47.19 | 47.65 | 46.52 | 47.51 | 839,804 | +0.58(+1.23%) |
Aug 09, 2022 | 46.73 | 47.37 | 46.46 | 46.93 | 877,020 | -0.26(-0.54%) |
Aug 08, 2022 | 46.48 | 48.11 | 46.27 | 47.19 | 1,299,904 | -0.08(-0.17%) |
Aug 05, 2022 | 47.61 | 47.80 | 46.80 | 47.27 | 1,146,142 | -1.00(-2.08%) |
Aug 04, 2022 | 48.11 | 48.48 | 47.52 | 48.27 | 1,428,606 | +1.65(+3.54%) |
Aug 03, 2022 | 46.64 | 46.88 | 45.68 | 46.62 | 1,426,435 | -0.52(-1.10%) |
Aug 02, 2022 | 45.62 | 47.40 | 45.27 | 47.14 | 2,278,574 | +0.72(+1.54%) |