Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 47.98 | 48.13 | 47.16 | 47.90 | 1,531,321 | -0.35(-0.73%) |
Oct 28, 2022 | 47.26 | 48.30 | 47.20 | 48.25 | 1,421,426 | +1.18(+2.51%) |
Oct 27, 2022 | 47.11 | 47.96 | 46.96 | 47.07 | 2,045,096 | +1.03(+2.24%) |
Oct 26, 2022 | 45.23 | 46.99 | 45.01 | 46.04 | 1,335,244 | +0.82(+1.81%) |
Oct 25, 2022 | 43.69 | 45.60 | 43.67 | 45.22 | 2,006,951 | +1.53(+3.50%) |
Oct 24, 2022 | 43.25 | 43.70 | 42.67 | 43.69 | 1,517,531 | +0.61(+1.42%) |
Oct 21, 2022 | 41.14 | 43.23 | 40.63 | 43.08 | 1,954,581 | +2.19(+5.36%) |
Oct 20, 2022 | 40.79 | 42.28 | 40.55 | 40.89 | 1,488,985 | -0.14(-0.34%) |
Oct 19, 2022 | 40.60 | 41.59 | 40.45 | 41.03 | 1,639,785 | -0.27(-0.65%) |
Oct 18, 2022 | 41.41 | 41.74 | 40.67 | 41.30 | 1,327,465 | +0.88(+2.18%) |
Oct 17, 2022 | 40.32 | 40.84 | 40.12 | 40.42 | 1,439,350 | +0.83(+2.10%) |
Oct 14, 2022 | 40.56 | 40.78 | 39.31 | 39.59 | 1,080,693 | -0.56(-1.39%) |
Oct 13, 2022 | 38.70 | 40.40 | 38.33 | 40.15 | 2,213,364 | +0.70(+1.77%) |
Oct 12, 2022 | 39.43 | 39.64 | 38.68 | 39.45 | 1,614,480 | +0.29(+0.74%) |
Oct 11, 2022 | 38.57 | 39.93 | 38.51 | 39.16 | 2,088,577 | -0.65(-1.63%) |
Oct 10, 2022 | 40.59 | 40.61 | 39.45 | 39.81 | 1,185,868 | -0.78(-1.92%) |
Oct 07, 2022 | 41.33 | 41.38 | 40.40 | 40.59 | 981,248 | -1.34(-3.20%) |
Oct 06, 2022 | 42.14 | 42.63 | 41.87 | 41.93 | 929,431 | -0.39(-0.92%) |
Oct 05, 2022 | 42.10 | 42.67 | 41.80 | 42.32 | 1,208,233 | -0.49(-1.14%) |
Oct 04, 2022 | 42.17 | 43.02 | 41.85 | 42.81 | 1,626,987 | +1.54(+3.73%) |
Oct 03, 2022 | 41.15 | 41.60 | 40.85 | 41.27 | 1,061,855 | +0.84(+2.08%) |
Sep 30, 2022 | 40.93 | 41.63 | 40.34 | 40.43 | 1,325,478 | -0.41(-1.00%) |
Sep 29, 2022 | 41.63 | 41.79 | 40.44 | 40.84 | 1,138,583 | -1.28(-3.04%) |
Sep 28, 2022 | 40.79 | 42.53 | 40.73 | 42.12 | 2,330,762 | +1.76(+4.36%) |
Sep 27, 2022 | 40.15 | 40.59 | 39.44 | 40.36 | 1,912,036 | +0.65(+1.64%) |
Sep 26, 2022 | 40.60 | 41.10 | 39.60 | 39.71 | 1,809,670 | -0.89(-2.19%) |
Sep 23, 2022 | 40.41 | 40.70 | 39.87 | 40.60 | 2,498,707 | -0.44(-1.07%) |
Sep 22, 2022 | 40.54 | 41.31 | 40.49 | 41.04 | 2,086,794 | +0.30(+0.74%) |
Sep 21, 2022 | 40.79 | 41.80 | 40.55 | 40.74 | 1,798,356 | +0.16(+0.39%) |
Sep 20, 2022 | 40.86 | 40.97 | 40.17 | 40.58 | 1,345,828 | -0.65(-1.58%) |
Sep 19, 2022 | 41.37 | 41.91 | 41.06 | 41.23 | 1,614,368 | -0.62(-1.48%) |
Sep 16, 2022 | 41.80 | 41.94 | 41.11 | 41.85 | 2,885,546 | -0.35(-0.83%) |
Sep 15, 2022 | 42.37 | 42.81 | 41.91 | 42.20 | 2,246,171 | -0.51(-1.19%) |
Sep 14, 2022 | 42.59 | 43.09 | 42.27 | 42.71 | 2,363,845 | +0.12(+0.28%) |
Sep 13, 2022 | 43.57 | 43.57 | 42.48 | 42.59 | 2,665,219 | -2.01(-4.51%) |
Sep 12, 2022 | 44.75 | 45.46 | 44.22 | 44.60 | 1,853,054 | +0.27(+0.61%) |
Sep 09, 2022 | 43.89 | 44.53 | 43.48 | 44.33 | 2,053,464 | +0.46(+1.05%) |
Sep 08, 2022 | 43.21 | 44.25 | 42.92 | 43.87 | 1,787,546 | +0.33(+0.76%) |
Sep 07, 2022 | 42.84 | 43.81 | 42.29 | 43.54 | 2,324,514 | +0.83(+1.94%) |
Sep 06, 2022 | 43.22 | 43.73 | 42.54 | 42.71 | 3,462,173 | -1.51(-3.41%) |
Sep 02, 2022 | 45.33 | 46.16 | 44.07 | 44.22 | 3,703,582 | -1.26(-2.77%) |
Sep 01, 2022 | 47.50 | 48.32 | 44.86 | 45.48 | 6,493,325 | -5.26(-10.37%) |
Aug 31, 2022 | 52.26 | 52.36 | 49.66 | 50.74 | 2,751,714 | -0.96(-1.86%) |
Aug 30, 2022 | 52.01 | 52.74 | 51.48 | 51.70 | 1,841,931 | +0.04(+0.08%) |
Aug 29, 2022 | 52.99 | 53.18 | 51.55 | 51.66 | 3,146,218 | -1.96(-3.66%) |
Aug 26, 2022 | 55.44 | 55.59 | 53.62 | 53.62 | 679,035 | -1.87(-3.37%) |
Aug 25, 2022 | 54.34 | 55.76 | 54.23 | 55.49 | 956,151 | +1.47(+2.72%) |
Aug 24, 2022 | 53.97 | 54.30 | 53.44 | 54.02 | 860,493 | -0.10(-0.18%) |
Aug 23, 2022 | 53.97 | 55.08 | 53.80 | 54.12 | 755,696 | -0.30(-0.55%) |
Aug 22, 2022 | 55.50 | 55.50 | 54.39 | 54.42 | 1,041,669 | -1.37(-2.46%) |
Aug 19, 2022 | 55.96 | 55.96 | 55.01 | 55.79 | 1,522,435 | -0.58(-1.03%) |
Aug 18, 2022 | 54.62 | 56.38 | 54.58 | 56.37 | 882,837 | +1.70(+3.11%) |
Aug 17, 2022 | 54.96 | 55.20 | 54.21 | 54.67 | 1,218,992 | -0.96(-1.73%) |
Aug 16, 2022 | 54.71 | 55.90 | 54.66 | 55.63 | 1,002,819 | +0.46(+0.83%) |
Aug 15, 2022 | 54.21 | 55.30 | 54.20 | 55.17 | 1,037,090 | +0.47(+0.86%) |
Aug 12, 2022 | 54.48 | 54.85 | 54.08 | 54.70 | 1,291,868 | +1.81(+3.42%) |
Aug 11, 2022 | 53.94 | 54.40 | 52.70 | 52.89 | 914,224 | -1.08(-2.00%) |
Aug 10, 2022 | 52.82 | 54.13 | 52.60 | 53.97 | 1,110,782 | +2.23(+4.31%) |
Aug 09, 2022 | 52.30 | 52.63 | 51.52 | 51.74 | 843,888 | -0.81(-1.54%) |
Aug 08, 2022 | 53.14 | 53.75 | 52.45 | 52.55 | 917,394 | -0.34(-0.64%) |
Aug 05, 2022 | 52.12 | 52.91 | 51.79 | 52.89 | 760,828 | +0.40(+0.76%) |
Aug 04, 2022 | 52.59 | 52.60 | 52.11 | 52.49 | 1,036,886 | +0.29(+0.56%) |
Aug 03, 2022 | 51.77 | 52.79 | 51.61 | 52.20 | 977,147 | +0.61(+1.18%) |
Aug 02, 2022 | 51.73 | 51.90 | 51.14 | 51.59 | 639,154 | -0.15(-0.29%) |