Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 47.37 | 48.18 | 47.36 | 47.69 | 895,251 | -0.09(-0.20%) |
Oct 28, 2022 | 46.91 | 47.94 | 46.03 | 47.78 | 849,032 | +0.99(+2.12%) |
Oct 27, 2022 | 44.36 | 47.50 | 43.69 | 46.79 | 1,625,805 | +2.75(+6.25%) |
Oct 26, 2022 | 44.41 | 44.74 | 43.94 | 44.04 | 591,109 | -0.09(-0.21%) |
Oct 25, 2022 | 42.39 | 44.41 | 42.39 | 44.13 | 677,741 | +1.63(+3.83%) |
Oct 24, 2022 | 42.45 | 42.99 | 42.13 | 42.50 | 830,698 | +0.44(+1.06%) |
Oct 21, 2022 | 41.99 | 42.52 | 41.20 | 42.06 | 487,641 | +0.18(+0.43%) |
Oct 20, 2022 | 42.51 | 43.49 | 41.65 | 41.88 | 450,384 | -0.80(-1.88%) |
Oct 19, 2022 | 43.86 | 44.03 | 42.05 | 42.68 | 462,052 | -1.49(-3.38%) |
Oct 18, 2022 | 44.96 | 45.42 | 43.64 | 44.18 | 627,035 | +0.22(+0.49%) |
Oct 17, 2022 | 43.73 | 44.53 | 43.57 | 43.96 | 790,065 | +0.91(+2.11%) |
Oct 14, 2022 | 44.57 | 44.61 | 43.03 | 43.05 | 585,797 | -1.42(-3.19%) |
Oct 13, 2022 | 42.65 | 44.99 | 42.30 | 44.47 | 725,610 | +1.15(+2.66%) |
Oct 12, 2022 | 44.29 | 44.29 | 43.07 | 43.32 | 1,010,898 | -1.03(-2.33%) |
Oct 11, 2022 | 44.89 | 45.60 | 44.18 | 44.35 | 766,295 | -0.43(-0.95%) |
Oct 10, 2022 | 45.42 | 45.65 | 44.75 | 44.77 | 412,924 | -0.38(-0.84%) |
Oct 07, 2022 | 45.91 | 46.00 | 45.07 | 45.15 | 460,685 | -1.21(-2.61%) |
Oct 06, 2022 | 46.12 | 46.48 | 45.75 | 46.36 | 410,863 | -0.18(-0.39%) |
Oct 05, 2022 | 46.14 | 46.84 | 45.76 | 46.54 | 483,926 | -0.25(-0.53%) |
Oct 04, 2022 | 45.39 | 46.90 | 45.39 | 46.79 | 773,036 | +1.77(+3.93%) |
Oct 03, 2022 | 44.18 | 45.36 | 43.48 | 45.02 | 631,089 | +1.40(+3.21%) |
Sep 30, 2022 | 43.78 | 44.39 | 43.57 | 43.62 | 812,439 | +0.11(+0.26%) |
Sep 29, 2022 | 43.41 | 43.60 | 42.51 | 43.51 | 673,578 | -0.42(-0.95%) |
Sep 28, 2022 | 42.66 | 44.24 | 42.66 | 43.92 | 516,165 | +1.37(+3.22%) |
Sep 27, 2022 | 43.01 | 43.53 | 42.15 | 42.55 | 552,332 | -0.12(-0.29%) |
Sep 26, 2022 | 44.04 | 44.26 | 41.95 | 42.67 | 800,693 | -1.70(-3.84%) |
Sep 23, 2022 | 44.71 | 44.89 | 43.71 | 44.38 | 532,322 | -0.79(-1.76%) |
Sep 22, 2022 | 46.62 | 46.67 | 44.66 | 45.17 | 807,342 | -1.54(-3.30%) |
Sep 21, 2022 | 47.09 | 48.02 | 46.70 | 46.71 | 593,665 | -0.11(-0.24%) |
Sep 20, 2022 | 47.76 | 47.76 | 46.40 | 46.83 | 1,398,244 | -1.52(-3.15%) |
Sep 19, 2022 | 47.70 | 48.97 | 47.65 | 48.35 | 655,633 | +0.51(+1.07%) |
Sep 16, 2022 | 47.73 | 48.44 | 47.24 | 47.84 | 2,399,981 | -0.20(-0.41%) |
Sep 15, 2022 | 47.35 | 48.71 | 47.08 | 48.04 | 923,975 | +0.74(+1.56%) |
Sep 14, 2022 | 48.70 | 48.70 | 46.88 | 47.30 | 1,078,492 | -1.35(-2.78%) |
Sep 13, 2022 | 50.58 | 50.63 | 48.62 | 48.65 | 795,982 | -2.77(-5.39%) |
Sep 12, 2022 | 51.36 | 52.00 | 51.19 | 51.43 | 994,148 | +0.45(+0.89%) |
Sep 09, 2022 | 50.76 | 51.44 | 50.53 | 50.97 | 543,625 | +0.31(+0.62%) |
Sep 08, 2022 | 49.15 | 50.67 | 48.76 | 50.66 | 569,495 | +1.10(+2.21%) |
Sep 07, 2022 | 48.59 | 49.63 | 48.11 | 49.56 | 605,440 | +1.02(+2.11%) |
Sep 06, 2022 | 49.88 | 50.03 | 48.17 | 48.54 | 897,388 | -1.28(-2.58%) |
Sep 02, 2022 | 50.40 | 51.35 | 49.65 | 49.82 | 462,553 | -0.07(-0.13%) |
Sep 01, 2022 | 50.02 | 50.02 | 48.99 | 49.89 | 835,762 | -0.22(-0.45%) |
Aug 31, 2022 | 51.26 | 51.39 | 50.06 | 50.11 | 393,398 | -1.04(-2.03%) |
Aug 30, 2022 | 51.90 | 52.28 | 51.06 | 51.15 | 402,835 | -0.81(-1.57%) |
Aug 29, 2022 | 52.72 | 52.89 | 51.88 | 51.97 | 566,382 | -1.22(-2.29%) |
Aug 26, 2022 | 54.43 | 54.43 | 53.04 | 53.19 | 435,131 | -1.04(-1.92%) |
Aug 25, 2022 | 52.92 | 54.25 | 52.59 | 54.23 | 248,710 | +1.41(+2.68%) |
Aug 24, 2022 | 53.33 | 53.33 | 52.48 | 52.81 | 276,196 | -0.32(-0.60%) |
Aug 23, 2022 | 53.21 | 53.43 | 52.99 | 53.13 | 281,281 | +0.10(+0.19%) |
Aug 22, 2022 | 54.16 | 54.27 | 52.89 | 53.03 | 376,369 | -1.69(-3.08%) |
Aug 19, 2022 | 55.15 | 55.27 | 54.57 | 54.71 | 306,457 | -0.66(-1.20%) |
Aug 18, 2022 | 54.95 | 55.44 | 54.80 | 55.38 | 259,044 | +0.42(+0.77%) |
Aug 17, 2022 | 55.02 | 55.48 | 54.50 | 54.96 | 384,873 | -0.53(-0.96%) |
Aug 16, 2022 | 55.13 | 55.83 | 54.74 | 55.49 | 382,965 | +0.26(+0.47%) |
Aug 15, 2022 | 55.07 | 55.44 | 54.84 | 55.23 | 353,930 | -0.29(-0.52%) |
Aug 12, 2022 | 55.13 | 55.57 | 54.88 | 55.52 | 317,656 | +0.81(+1.47%) |
Aug 11, 2022 | 54.26 | 54.92 | 54.25 | 54.71 | 374,006 | +0.62(+1.14%) |
Aug 10, 2022 | 53.80 | 54.73 | 53.64 | 54.10 | 597,317 | +1.15(+2.18%) |
Aug 09, 2022 | 52.21 | 52.96 | 51.81 | 52.94 | 595,336 | +0.62(+1.18%) |
Aug 08, 2022 | 52.11 | 53.09 | 52.11 | 52.32 | 434,073 | +0.42(+0.81%) |
Aug 05, 2022 | 51.52 | 52.19 | 51.52 | 51.90 | 376,274 | +0.18(+0.34%) |
Aug 04, 2022 | 51.93 | 52.28 | 51.55 | 51.73 | 594,673 | -0.37(-0.70%) |
Aug 03, 2022 | 52.52 | 52.52 | 51.57 | 52.09 | 633,444 | -0.34(-0.64%) |
Aug 02, 2022 | 54.14 | 54.14 | 52.41 | 52.43 | 539,322 | -2.20(-4.03%) |