Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 48.75 | 48.75 | 48.58 | 48.58 | 289 | -0.15(-0.31%) |
Oct 28, 2022 | 48.15 | 48.73 | 48.13 | 48.73 | 2,541 | +0.95(+2.00%) |
Oct 27, 2022 | 48.41 | 48.41 | 47.78 | 47.78 | 646 | +0.14(+0.30%) |
Oct 26, 2022 | 47.72 | 48.04 | 47.64 | 47.64 | 1,883 | +0.04(+0.09%) |
Oct 25, 2022 | 47.45 | 47.60 | 47.45 | 47.60 | 713 | +0.92(+1.98%) |
Oct 24, 2022 | 46.67 | 7 | +0.55(+1.19%) | |||
Oct 21, 2022 | 45.42 | 46.13 | 45.42 | 46.13 | 253 | +0.77(+1.71%) |
Oct 20, 2022 | 46.32 | 46.32 | 45.35 | 45.35 | 1,061 | -0.76(-1.66%) |
Oct 19, 2022 | 46.52 | 46.52 | 46.04 | 46.12 | 2,048 | -0.86(-1.83%) |
Oct 18, 2022 | 47.33 | 47.54 | 46.57 | 46.97 | 13,573 | +0.48(+1.03%) |
Oct 17, 2022 | 46.36 | 46.91 | 46.36 | 46.49 | 2,160 | +0.81(+1.77%) |
Oct 14, 2022 | 45.72 | 45.72 | 45.69 | 45.69 | 428 | -0.89(-1.92%) |
Oct 13, 2022 | 44.19 | 46.76 | 44.19 | 46.58 | 827 | +1.39(+3.07%) |
Oct 12, 2022 | 45.17 | 45.48 | 45.17 | 45.19 | 3,401 | -0.12(-0.26%) |
Oct 11, 2022 | 45.34 | 45.99 | 45.31 | 45.31 | 5,007 | -0.15(-0.32%) |
Oct 10, 2022 | 45.46 | 45.46 | 45.46 | 45.46 | 193 | -0.06(-0.13%) |
Oct 07, 2022 | 45.52 | 45.52 | 45.52 | 45.52 | 104 | -0.99(-2.13%) |
Oct 06, 2022 | 46.74 | 46.75 | 46.43 | 46.51 | 1,605 | -0.27(-0.57%) |
Oct 05, 2022 | 46.25 | 46.77 | 46.25 | 46.77 | 1,073 | -0.29(-0.61%) |
Oct 04, 2022 | 47.06 | 47.06 | 47.06 | 47.06 | 5 | +1.80(+3.99%) |
Oct 03, 2022 | 44.61 | 45.26 | 44.61 | 45.26 | 405 | +1.50(+3.44%) |
Sep 30, 2022 | 44.47 | 44.47 | 43.75 | 43.75 | 2,440 | -0.11(-0.25%) |
Sep 29, 2022 | 43.33 | 43.93 | 43.33 | 43.87 | 1,061 | -0.93(-2.07%) |
Sep 28, 2022 | 44.02 | 44.85 | 44.02 | 44.79 | 2,898 | +1.43(+3.30%) |
Sep 27, 2022 | 43.44 | 43.64 | 43.30 | 43.36 | 3,409 | +0.14(+0.32%) |
Sep 26, 2022 | 43.92 | 44.18 | 43.17 | 43.22 | 907 | -0.94(-2.14%) |
Sep 23, 2022 | 44.60 | 44.60 | 43.80 | 44.17 | 5,031 | -1.34(-2.94%) |
Sep 22, 2022 | 45.89 | 45.89 | 45.45 | 45.50 | 3,519 | -0.91(-1.95%) |
Sep 21, 2022 | 47.47 | 47.47 | 46.41 | 46.41 | 187 | -0.74(-1.57%) |
Sep 20, 2022 | 47.15 | 47.15 | 47.15 | 47.15 | 107 | -0.81(-1.69%) |
Sep 19, 2022 | 47.56 | 47.97 | 47.56 | 47.97 | 630 | +0.68(+1.43%) |
Sep 16, 2022 | 47.01 | 47.29 | 46.98 | 47.29 | 694 | -0.60(-1.25%) |
Sep 15, 2022 | 47.71 | 48.22 | 47.71 | 47.89 | 1,056 | -0.02(-0.04%) |
Sep 14, 2022 | 47.90 | 47.90 | 47.90 | 47.90 | 225 | -0.32(-0.67%) |
Sep 13, 2022 | 49.12 | 49.12 | 48.23 | 48.23 | 433 | -1.97(-3.92%) |
Sep 12, 2022 | 50.65 | 50.65 | 50.08 | 50.20 | 2,032 | +0.47(+0.94%) |
Sep 09, 2022 | 49.53 | 49.80 | 49.53 | 49.73 | 502 | +0.83(+1.69%) |
Sep 08, 2022 | 48.36 | 48.90 | 48.36 | 48.90 | 8,576 | +0.62(+1.28%) |
Sep 07, 2022 | 48.34 | 48.34 | 48.28 | 48.28 | 1,278 | +0.72(+1.52%) |
Sep 06, 2022 | 47.56 | 47.56 | 47.42 | 47.56 | 1,752 | -0.57(-1.19%) |
Sep 02, 2022 | 49.14 | 49.14 | 48.01 | 48.13 | 5,559 | -0.05(-0.10%) |
Sep 01, 2022 | 48.05 | 48.18 | 48.00 | 48.18 | 2,209 | -0.52(-1.07%) |
Aug 31, 2022 | 49.03 | 49.03 | 48.70 | 48.70 | 140 | -0.42(-0.85%) |
Aug 30, 2022 | 49.30 | 49.30 | 49.12 | 49.12 | 1,685 | -0.71(-1.43%) |
Aug 29, 2022 | 49.83 | 49.83 | 49.83 | 49.83 | 160 | -0.41(-0.81%) |
Aug 26, 2022 | 50.62 | 50.62 | 50.24 | 50.24 | 709 | -1.21(-2.35%) |
Aug 25, 2022 | 51.32 | 51.45 | 51.17 | 51.45 | 504 | +0.93(+1.84%) |
Aug 24, 2022 | 50.46 | 50.64 | 50.46 | 50.52 | 249 | +0.07(+0.14%) |
Aug 23, 2022 | 50.84 | 50.84 | 50.44 | 50.45 | 1,848 | +0.39(+0.78%) |
Aug 22, 2022 | 50.35 | 50.35 | 50.06 | 50.06 | 477 | -1.12(-2.20%) |
Aug 19, 2022 | 51.24 | 51.24 | 51.15 | 51.18 | 842 | -0.77(-1.48%) |
Aug 18, 2022 | 51.84 | 51.95 | 51.80 | 51.95 | 1,166 | +0.42(+0.81%) |
Aug 17, 2022 | 51.31 | 51.53 | 51.31 | 51.53 | 3,030 | -0.50(-0.96%) |
Aug 16, 2022 | 51.22 | 52.04 | 51.22 | 52.03 | 2,014 | +0.71(+1.38%) |
Aug 15, 2022 | 51.09 | 51.37 | 51.09 | 51.32 | 33,623 | -0.22(-0.42%) |
Aug 12, 2022 | 51.36 | 51.54 | 51.36 | 51.54 | 645 | +0.51(+0.99%) |
Aug 11, 2022 | 51.13 | 51.13 | 51.02 | 51.03 | 1,994 | +1.03(+2.06%) |
Aug 10, 2022 | 50.07 | 50.12 | 50.00 | 50.00 | 465 | +1.30(+2.66%) |
Aug 09, 2022 | 48.51 | 48.70 | 48.49 | 48.70 | 387 | -0.05(-0.10%) |
Aug 08, 2022 | 49.14 | 49.14 | 48.75 | 48.75 | 651 | +0.31(+0.64%) |
Aug 05, 2022 | 48.35 | 48.45 | 48.35 | 48.45 | 357 | +0.35(+0.72%) |
Aug 04, 2022 | 48.36 | 48.36 | 48.10 | 48.10 | 1,290 | -0.52(-1.07%) |
Aug 03, 2022 | 48.63 | 48.69 | 48.53 | 48.62 | 991 | +0.28(+0.58%) |
Aug 02, 2022 | 48.58 | 48.58 | 48.34 | 48.34 | 1,388 | -0.87(-1.77%) |