Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 48.87 | 48.88 | 48.86 | 48.87 | 393,809 | -0.01(-0.02%) |
Oct 28, 2022 | 48.88 | 48.90 | 48.88 | 48.88 | 433,046 | -0.02(-0.04%) |
Oct 27, 2022 | 48.88 | 48.90 | 48.88 | 48.90 | 722,668 | +0.03(+0.06%) |
Oct 26, 2022 | 48.87 | 48.88 | 48.86 | 48.87 | 392,188 | +0.02(+0.04%) |
Oct 25, 2022 | 48.86 | 48.86 | 48.84 | 48.85 | 220,514 | +0.02(+0.04%) |
Oct 24, 2022 | 48.85 | 48.85 | 48.83 | 48.83 | 536,806 | -0.01(-0.02%) |
Oct 21, 2022 | 48.81 | 48.85 | 48.81 | 48.84 | 283,739 | +0.04(+0.08%) |
Oct 20, 2022 | 48.81 | 48.82 | 48.80 | 48.80 | 266,134 | -0.02(-0.04%) |
Oct 19, 2022 | 48.82 | 48.84 | 48.82 | 48.82 | 468,351 | -0.03(-0.06%) |
Oct 18, 2022 | 48.87 | 48.87 | 48.85 | 48.85 | 429,266 | +0.00(+0.00%) |
Oct 17, 2022 | 48.83 | 48.85 | 48.82 | 48.85 | 367,244 | +0.03(+0.06%) |
Oct 14, 2022 | 48.83 | 48.84 | 48.82 | 48.82 | 287,693 | -0.03(-0.06%) |
Oct 13, 2022 | 48.84 | 48.87 | 48.83 | 48.85 | 609,550 | -0.02(-0.04%) |
Oct 12, 2022 | 48.85 | 48.88 | 48.85 | 48.87 | 441,019 | +0.00(+0.00%) |
Oct 11, 2022 | 48.86 | 48.88 | 48.86 | 48.87 | 397,637 | +0.00(+0.01%) |
Oct 10, 2022 | 48.88 | 48.88 | 48.85 | 48.87 | 485,550 | -0.02(-0.03%) |
Oct 07, 2022 | 48.88 | 48.88 | 48.87 | 48.88 | 374,513 | -0.01(-0.02%) |
Oct 06, 2022 | 48.92 | 48.92 | 48.87 | 48.89 | 410,030 | -0.01(-0.02%) |
Oct 05, 2022 | 48.90 | 48.91 | 48.87 | 48.90 | 415,116 | -0.01(-0.01%) |
Oct 04, 2022 | 48.89 | 48.92 | 48.89 | 48.91 | 536,835 | +0.02(+0.04%) |
Oct 03, 2022 | 48.87 | 48.91 | 48.85 | 48.88 | 635,064 | -0.07(-0.13%) |
Sep 30, 2022 | 48.94 | 48.96 | 48.94 | 48.95 | 804,288 | +0.03(+0.06%) |
Sep 29, 2022 | 48.95 | 48.95 | 48.92 | 48.92 | 585,568 | -0.03(-0.06%) |
Sep 28, 2022 | 48.97 | 48.97 | 48.93 | 48.95 | 565,244 | +0.03(+0.06%) |
Sep 27, 2022 | 48.95 | 48.95 | 48.90 | 48.92 | 669,091 | -0.01(-0.02%) |
Sep 26, 2022 | 48.96 | 48.96 | 48.91 | 48.93 | 761,413 | -0.03(-0.06%) |
Sep 23, 2022 | 48.99 | 49.00 | 48.94 | 48.96 | 1,584,909 | -0.03(-0.06%) |
Sep 22, 2022 | 49.00 | 49.00 | 48.97 | 48.99 | 1,151,298 | -0.00(-0.01%) |
Sep 21, 2022 | 49.02 | 49.04 | 48.98 | 48.99 | 1,348,289 | -0.03(-0.05%) |
Sep 20, 2022 | 49.03 | 49.03 | 49.01 | 49.02 | 614,924 | -0.03(-0.06%) |
Sep 19, 2022 | 49.05 | 49.06 | 49.03 | 49.05 | 1,176,202 | +0.00(+0.00%) |
Sep 16, 2022 | 49.03 | 49.06 | 49.01 | 49.05 | 1,120,119 | +0.01(+0.02%) |
Sep 15, 2022 | 49.04 | 49.05 | 49.03 | 49.04 | 547,086 | -0.01(-0.02%) |
Sep 14, 2022 | 49.06 | 49.06 | 49.04 | 49.05 | 404,122 | -0.04(-0.08%) |
Sep 13, 2022 | 49.13 | 49.13 | 49.09 | 49.09 | 448,108 | -0.05(-0.10%) |
Sep 12, 2022 | 49.15 | 49.15 | 49.13 | 49.14 | 276,761 | +0.00(+0.00%) |
Sep 09, 2022 | 49.13 | 49.14 | 49.13 | 49.14 | 319,670 | +0.01(+0.01%) |
Sep 08, 2022 | 49.14 | 49.15 | 49.13 | 49.13 | 407,633 | -0.02(-0.03%) |
Sep 07, 2022 | 49.13 | 49.15 | 49.12 | 49.15 | 452,687 | +0.03(+0.06%) |
Sep 06, 2022 | 49.14 | 49.14 | 49.12 | 49.12 | 353,135 | -0.01(-0.02%) |
Sep 02, 2022 | 49.10 | 49.13 | 49.10 | 49.13 | 372,626 | +0.03(+0.06%) |
Sep 01, 2022 | 49.17 | 49.17 | 49.05 | 49.10 | 1,323,948 | -0.12(-0.24%) |
Aug 31, 2022 | 49.23 | 49.24 | 49.21 | 49.22 | 564,902 | +0.00(+0.00%) |
Aug 30, 2022 | 49.24 | 49.26 | 49.21 | 49.22 | 556,710 | -0.02(-0.04%) |
Aug 29, 2022 | 49.25 | 49.26 | 49.24 | 49.24 | 614,747 | -0.01(-0.02%) |
Aug 26, 2022 | 49.25 | 49.26 | 49.23 | 49.25 | 811,933 | +0.01(+0.02%) |
Aug 25, 2022 | 49.25 | 49.26 | 49.24 | 49.24 | 356,374 | +0.00(+0.00%) |
Aug 24, 2022 | 49.26 | 49.26 | 49.24 | 49.24 | 332,376 | -0.01(-0.02%) |
Aug 23, 2022 | 49.25 | 49.27 | 49.24 | 49.25 | 285,299 | -0.01(-0.01%) |
Aug 22, 2022 | 49.25 | 49.26 | 49.24 | 49.26 | 315,295 | -0.00(-0.01%) |
Aug 19, 2022 | 49.26 | 49.26 | 49.24 | 49.26 | 245,310 | -0.01(-0.02%) |
Aug 18, 2022 | 49.24 | 49.28 | 49.24 | 49.27 | 508,245 | +0.03(+0.06%) |
Aug 17, 2022 | 49.23 | 49.25 | 49.22 | 49.24 | 442,531 | +0.01(+0.02%) |
Aug 16, 2022 | 49.23 | 49.25 | 49.23 | 49.23 | 438,179 | -0.01(-0.02%) |
Aug 15, 2022 | 49.24 | 49.25 | 49.22 | 49.24 | 280,750 | +0.01(+0.02%) |
Aug 12, 2022 | 49.21 | 49.24 | 49.21 | 49.23 | 433,289 | +0.02(+0.04%) |
Aug 11, 2022 | 49.22 | 49.24 | 49.21 | 49.21 | 619,549 | +0.01(+0.02%) |
Aug 10, 2022 | 49.18 | 49.21 | 49.18 | 49.20 | 372,863 | +0.04(+0.07%) |
Aug 09, 2022 | 49.17 | 49.17 | 49.16 | 49.16 | 280,201 | +0.00(+0.00%) |
Aug 08, 2022 | 49.16 | 49.17 | 49.15 | 49.16 | 349,098 | -0.01(-0.01%) |
Aug 05, 2022 | 49.18 | 49.18 | 49.17 | 49.17 | 322,363 | -0.04(-0.08%) |
Aug 04, 2022 | 49.24 | 49.24 | 49.19 | 49.21 | 1,160,382 | +0.00(+0.00%) |
Aug 03, 2022 | 49.21 | 49.21 | 49.19 | 49.21 | 392,022 | +0.00(+0.00%) |
Aug 02, 2022 | 49.27 | 49.27 | 49.21 | 49.21 | 368,878 | -0.06(-0.12%) |