Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 47.63 | 47.73 | 47.30 | 47.39 | 6,708 | -0.48(-1.00%) |
Oct 28, 2022 | 47.03 | 47.87 | 46.85 | 47.87 | 23,111 | +0.59(+1.25%) |
Oct 27, 2022 | 47.85 | 47.85 | 47.12 | 47.28 | 24,410 | -0.29(-0.62%) |
Oct 26, 2022 | 47.50 | 48.32 | 47.50 | 47.57 | 4,956 | +0.50(+1.07%) |
Oct 25, 2022 | 45.78 | 47.22 | 45.56 | 47.07 | 25,337 | +1.51(+3.31%) |
Oct 24, 2022 | 45.17 | 45.56 | 45.00 | 45.56 | 6,236 | +0.46(+1.02%) |
Oct 21, 2022 | 44.13 | 45.10 | 43.89 | 45.10 | 10,820 | +1.00(+2.26%) |
Oct 20, 2022 | 44.55 | 45.00 | 44.07 | 44.10 | 13,663 | -0.54(-1.21%) |
Oct 19, 2022 | 45.51 | 45.52 | 44.36 | 44.64 | 7,348 | -1.53(-3.32%) |
Oct 18, 2022 | 46.60 | 47.00 | 46.01 | 46.17 | 13,168 | +0.33(+0.72%) |
Oct 17, 2022 | 45.36 | 46.07 | 45.36 | 45.84 | 5,374 | +1.34(+3.02%) |
Oct 14, 2022 | 45.78 | 46.02 | 44.44 | 44.50 | 7,841 | -0.72(-1.59%) |
Oct 13, 2022 | 43.54 | 45.47 | 43.47 | 45.22 | 16,546 | +0.87(+1.96%) |
Oct 12, 2022 | 44.42 | 44.52 | 44.25 | 44.35 | 6,860 | +0.00(+0.00%) |
Oct 11, 2022 | 44.23 | 44.93 | 43.80 | 44.35 | 11,955 | -0.00(-0.00%) |
Oct 10, 2022 | 45.08 | 45.08 | 44.08 | 44.35 | 54,945 | -0.52(-1.16%) |
Oct 07, 2022 | 45.53 | 45.53 | 44.64 | 44.87 | 33,475 | -1.15(-2.50%) |
Oct 06, 2022 | 46.05 | 46.41 | 45.92 | 46.02 | 5,085 | -0.28(-0.61%) |
Oct 05, 2022 | 45.70 | 46.44 | 45.41 | 46.30 | 3,520 | -0.07(-0.14%) |
Oct 04, 2022 | 46.00 | 46.39 | 45.93 | 46.37 | 12,958 | +1.15(+2.55%) |
Oct 03, 2022 | 44.00 | 45.51 | 44.00 | 45.22 | 8,141 | +1.01(+2.27%) |
Sep 30, 2022 | 44.60 | 45.34 | 44.21 | 44.21 | 6,156 | -0.31(-0.69%) |
Sep 29, 2022 | 44.89 | 44.89 | 44.33 | 44.52 | 46,862 | -1.08(-2.37%) |
Sep 28, 2022 | 44.77 | 45.69 | 44.66 | 45.60 | 8,031 | +1.12(+2.52%) |
Sep 27, 2022 | 45.16 | 45.43 | 44.29 | 44.48 | 10,620 | -0.30(-0.68%) |
Sep 26, 2022 | 44.93 | 45.82 | 44.60 | 44.78 | 32,515 | -0.36(-0.79%) |
Sep 23, 2022 | 45.01 | 45.24 | 44.63 | 45.14 | 11,012 | -0.51(-1.12%) |
Sep 22, 2022 | 45.72 | 45.74 | 45.17 | 45.65 | 11,963 | -0.30(-0.65%) |
Sep 21, 2022 | 46.52 | 47.19 | 45.95 | 45.95 | 11,121 | -0.44(-0.95%) |
Sep 20, 2022 | 47.04 | 47.04 | 46.33 | 46.39 | 8,478 | -1.20(-2.52%) |
Sep 19, 2022 | 47.34 | 47.67 | 47.08 | 47.59 | 24,571 | -0.15(-0.31%) |
Sep 16, 2022 | 47.76 | 47.89 | 47.37 | 47.74 | 12,754 | -0.91(-1.87%) |
Sep 15, 2022 | 48.65 | 49.06 | 48.56 | 48.65 | 4,980 | -0.46(-0.94%) |
Sep 14, 2022 | 48.92 | 49.23 | 48.88 | 49.11 | 8,256 | -0.05(-0.10%) |
Sep 13, 2022 | 49.91 | 49.94 | 49.13 | 49.16 | 9,179 | -2.08(-4.06%) |
Sep 12, 2022 | 50.73 | 51.27 | 50.73 | 51.24 | 5,556 | +0.73(+1.45%) |
Sep 09, 2022 | 49.32 | 50.64 | 49.32 | 50.51 | 9,625 | +1.21(+2.45%) |
Sep 08, 2022 | 48.44 | 49.37 | 48.44 | 49.30 | 4,104 | +0.05(+0.10%) |
Sep 07, 2022 | 48.62 | 49.25 | 48.36 | 49.25 | 5,496 | +0.79(+1.63%) |
Sep 06, 2022 | 48.92 | 48.92 | 48.31 | 48.46 | 6,673 | -0.59(-1.20%) |
Sep 02, 2022 | 49.67 | 50.12 | 49.05 | 49.05 | 10,963 | -0.66(-1.33%) |
Sep 01, 2022 | 49.51 | 49.76 | 48.80 | 49.71 | 54,857 | -0.33(-0.66%) |
Aug 31, 2022 | 50.66 | 50.77 | 50.00 | 50.04 | 7,726 | -0.56(-1.11%) |
Aug 30, 2022 | 51.24 | 51.32 | 50.52 | 50.60 | 13,033 | -0.20(-0.40%) |
Aug 29, 2022 | 50.84 | 51.00 | 50.00 | 50.80 | 32,658 | -0.23(-0.46%) |
Aug 26, 2022 | 53.03 | 53.03 | 51.03 | 51.04 | 36,056 | -1.97(-3.72%) |
Aug 25, 2022 | 52.56 | 53.01 | 52.30 | 53.01 | 6,514 | +0.65(+1.24%) |
Aug 24, 2022 | 52.34 | 52.55 | 52.14 | 52.36 | 7,551 | +0.06(+0.11%) |
Aug 23, 2022 | 52.30 | 52.48 | 52.20 | 52.30 | 4,258 | -0.08(-0.15%) |
Aug 22, 2022 | 53.37 | 53.38 | 52.26 | 52.38 | 7,255 | -1.61(-2.98%) |
Aug 19, 2022 | 54.51 | 54.51 | 53.97 | 53.99 | 8,217 | -1.03(-1.87%) |
Aug 18, 2022 | 55.21 | 55.56 | 54.89 | 55.02 | 54,315 | -0.50(-0.90%) |
Aug 17, 2022 | 56.08 | 56.08 | 55.36 | 55.52 | 4,566 | -0.67(-1.19%) |
Aug 16, 2022 | 55.86 | 56.26 | 55.24 | 56.19 | 49,298 | -0.15(-0.27%) |
Aug 15, 2022 | 56.27 | 56.35 | 56.01 | 56.34 | 4,363 | -0.13(-0.23%) |
Aug 12, 2022 | 56.06 | 56.51 | 55.95 | 56.47 | 11,448 | +0.41(+0.72%) |
Aug 11, 2022 | 56.40 | 57.10 | 56.06 | 56.06 | 10,928 | +0.08(+0.15%) |
Aug 10, 2022 | 55.80 | 56.08 | 55.59 | 55.98 | 6,864 | +1.47(+2.70%) |
Aug 09, 2022 | 55.13 | 55.19 | 54.42 | 54.51 | 8,786 | -1.63(-2.90%) |
Aug 08, 2022 | 55.36 | 56.87 | 55.36 | 56.14 | 7,741 | +0.82(+1.48%) |
Aug 05, 2022 | 54.44 | 55.32 | 54.38 | 55.32 | 7,410 | -0.04(-0.07%) |
Aug 04, 2022 | 55.50 | 55.50 | 55.23 | 55.36 | 8,915 | +0.02(+0.04%) |
Aug 03, 2022 | 55.01 | 55.46 | 54.85 | 55.34 | 9,523 | +0.78(+1.43%) |
Aug 02, 2022 | 54.31 | 55.12 | 54.31 | 54.56 | 7,779 | -0.35(-0.64%) |