Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 48.13 | 48.42 | 47.92 | 48.20 | 100,582 | -0.12(-0.24%) |
Oct 28, 2022 | 47.26 | 48.32 | 47.26 | 48.32 | 50,692 | +1.09(+2.30%) |
Oct 27, 2022 | 47.20 | 47.82 | 47.17 | 47.23 | 61,044 | +0.41(+0.88%) |
Oct 26, 2022 | 46.87 | 47.45 | 46.66 | 46.82 | 67,404 | +0.14(+0.29%) |
Oct 25, 2022 | 45.92 | 46.71 | 45.92 | 46.68 | 43,421 | +0.72(+1.57%) |
Oct 24, 2022 | 45.65 | 46.11 | 45.60 | 45.96 | 58,386 | +0.56(+1.23%) |
Oct 21, 2022 | 44.21 | 45.47 | 44.21 | 45.40 | 31,546 | +1.16(+2.63%) |
Oct 20, 2022 | 45.03 | 45.23 | 44.12 | 44.24 | 43,794 | -0.82(-1.82%) |
Oct 19, 2022 | 45.16 | 45.41 | 44.73 | 45.06 | 31,966 | -0.48(-1.05%) |
Oct 18, 2022 | 45.41 | 45.65 | 44.96 | 45.54 | 35,362 | +1.10(+2.46%) |
Oct 17, 2022 | 44.17 | 44.68 | 44.17 | 44.44 | 37,241 | +1.03(+2.37%) |
Oct 14, 2022 | 44.85 | 44.85 | 43.35 | 43.42 | 40,820 | -1.08(-2.42%) |
Oct 13, 2022 | 42.73 | 44.69 | 42.56 | 44.49 | 46,534 | +0.86(+1.97%) |
Oct 12, 2022 | 43.94 | 44.05 | 43.63 | 43.63 | 26,180 | -0.36(-0.83%) |
Oct 11, 2022 | 43.86 | 44.56 | 43.63 | 43.99 | 26,706 | -0.10(-0.22%) |
Oct 10, 2022 | 44.15 | 44.42 | 43.75 | 44.09 | 22,610 | +0.16(+0.36%) |
Oct 07, 2022 | 44.44 | 44.44 | 43.74 | 43.93 | 51,945 | -0.98(-2.18%) |
Oct 06, 2022 | 45.13 | 45.45 | 44.79 | 44.91 | 23,656 | -0.46(-1.01%) |
Oct 05, 2022 | 45.07 | 45.65 | 44.88 | 45.37 | 71,647 | -0.21(-0.45%) |
Oct 04, 2022 | 44.66 | 45.60 | 44.66 | 45.58 | 43,352 | +1.59(+3.62%) |
Oct 03, 2022 | 43.10 | 44.31 | 43.10 | 43.98 | 60,048 | +1.26(+2.95%) |
Sep 30, 2022 | 43.01 | 43.54 | 42.66 | 42.72 | 36,723 | -0.43(-1.00%) |
Sep 29, 2022 | 43.61 | 43.61 | 42.78 | 43.15 | 50,009 | -0.83(-1.89%) |
Sep 28, 2022 | 43.10 | 44.18 | 43.07 | 43.98 | 65,636 | +1.06(+2.46%) |
Sep 27, 2022 | 43.45 | 43.52 | 42.64 | 42.93 | 54,135 | -0.15(-0.34%) |
Sep 26, 2022 | 43.32 | 43.77 | 42.91 | 43.07 | 82,124 | -0.45(-1.03%) |
Sep 23, 2022 | 43.90 | 43.90 | 43.01 | 43.52 | 105,942 | -0.88(-1.98%) |
Sep 22, 2022 | 45.08 | 45.13 | 44.36 | 44.40 | 96,593 | -0.80(-1.77%) |
Sep 21, 2022 | 46.09 | 46.47 | 45.20 | 45.21 | 35,746 | -0.52(-1.13%) |
Sep 20, 2022 | 46.04 | 46.04 | 45.39 | 45.72 | 266,023 | -0.61(-1.31%) |
Sep 19, 2022 | 45.34 | 46.40 | 45.34 | 46.33 | 93,378 | +0.57(+1.24%) |
Sep 16, 2022 | 45.75 | 45.94 | 45.38 | 45.76 | 78,294 | -0.91(-1.94%) |
Sep 15, 2022 | 47.02 | 47.47 | 46.53 | 46.67 | 33,788 | -0.52(-1.09%) |
Sep 14, 2022 | 47.24 | 47.33 | 46.66 | 47.19 | 30,977 | -0.09(-0.19%) |
Sep 13, 2022 | 48.06 | 48.32 | 47.08 | 47.27 | 77,835 | -1.86(-3.79%) |
Sep 12, 2022 | 49.03 | 49.23 | 48.84 | 49.13 | 41,585 | +0.34(+0.70%) |
Sep 09, 2022 | 48.43 | 48.86 | 48.42 | 48.79 | 47,253 | +0.73(+1.52%) |
Sep 08, 2022 | 47.58 | 48.09 | 47.36 | 48.06 | 33,970 | +0.16(+0.33%) |
Sep 07, 2022 | 46.87 | 47.97 | 46.87 | 47.91 | 40,389 | +0.86(+1.82%) |
Sep 06, 2022 | 47.01 | 47.22 | 46.62 | 47.05 | 60,366 | +0.12(+0.25%) |
Sep 02, 2022 | 47.88 | 47.98 | 46.77 | 46.93 | 460,164 | -0.48(-1.01%) |
Sep 01, 2022 | 47.15 | 47.42 | 46.88 | 47.41 | 52,644 | -0.04(-0.08%) |
Aug 31, 2022 | 47.96 | 48.09 | 47.39 | 47.45 | 45,986 | -0.39(-0.81%) |
Aug 30, 2022 | 48.60 | 48.60 | 47.66 | 47.84 | 37,919 | -0.68(-1.41%) |
Aug 29, 2022 | 48.41 | 48.84 | 48.28 | 48.52 | 45,008 | -0.23(-0.48%) |
Aug 26, 2022 | 50.56 | 50.56 | 48.72 | 48.75 | 24,546 | -1.72(-3.42%) |
Aug 25, 2022 | 49.88 | 50.51 | 49.88 | 50.48 | 39,165 | +0.74(+1.49%) |
Aug 24, 2022 | 49.45 | 49.84 | 49.45 | 49.74 | 33,689 | +0.24(+0.49%) |
Aug 23, 2022 | 49.43 | 49.86 | 49.37 | 49.49 | 29,346 | +0.05(+0.10%) |
Aug 22, 2022 | 49.84 | 49.86 | 49.38 | 49.45 | 308,214 | -1.03(-2.05%) |
Aug 19, 2022 | 50.77 | 50.77 | 50.29 | 50.48 | 170,276 | -0.74(-1.45%) |
Aug 18, 2022 | 51.07 | 51.22 | 50.94 | 51.22 | 51,459 | +0.21(+0.42%) |
Aug 17, 2022 | 50.97 | 51.20 | 50.72 | 51.00 | 37,980 | -0.52(-1.00%) |
Aug 16, 2022 | 51.05 | 51.72 | 51.05 | 51.52 | 329,541 | +0.22(+0.44%) |
Aug 15, 2022 | 50.73 | 51.33 | 50.73 | 51.30 | 137,192 | +0.19(+0.36%) |
Aug 12, 2022 | 50.58 | 51.15 | 50.39 | 51.11 | 28,880 | +0.78(+1.55%) |
Aug 11, 2022 | 50.47 | 50.81 | 50.26 | 50.33 | 31,702 | +0.23(+0.47%) |
Aug 10, 2022 | 49.66 | 50.16 | 49.66 | 50.10 | 39,379 | +1.20(+2.45%) |
Aug 09, 2022 | 49.08 | 49.20 | 48.77 | 48.90 | 33,682 | -0.33(-0.67%) |
Aug 08, 2022 | 49.51 | 49.68 | 49.14 | 49.23 | 34,983 | +0.04(+0.08%) |
Aug 05, 2022 | 48.57 | 49.19 | 48.56 | 49.19 | 26,350 | +0.12(+0.24%) |
Aug 04, 2022 | 48.81 | 49.18 | 48.81 | 49.07 | 62,017 | +0.23(+0.48%) |
Aug 03, 2022 | 48.54 | 48.97 | 48.40 | 48.84 | 46,559 | +0.46(+0.95%) |
Aug 02, 2022 | 48.62 | 48.78 | 48.29 | 48.38 | 32,509 | -0.40(-0.82%) |