Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 47.30 | 47.30 | 45.84 | 47.21 | 62,252 | -0.55(-1.15%) |
Oct 28, 2022 | 47.63 | 48.39 | 47.18 | 47.76 | 59,943 | +0.75(+1.60%) |
Oct 27, 2022 | 46.50 | 48.45 | 46.41 | 47.01 | 34,260 | +0.95(+2.06%) |
Oct 26, 2022 | 46.51 | 46.85 | 45.91 | 46.06 | 23,493 | -0.06(-0.13%) |
Oct 25, 2022 | 45.56 | 46.98 | 45.56 | 46.12 | 42,325 | +0.25(+0.55%) |
Oct 24, 2022 | 45.43 | 46.25 | 45.43 | 45.87 | 13,162 | +0.67(+1.48%) |
Oct 21, 2022 | 44.02 | 45.30 | 44.02 | 45.20 | 55,554 | +1.57(+3.60%) |
Oct 20, 2022 | 44.04 | 44.98 | 43.47 | 43.63 | 18,279 | -0.67(-1.51%) |
Oct 19, 2022 | 43.52 | 44.30 | 43.33 | 44.30 | 21,479 | +0.72(+1.65%) |
Oct 18, 2022 | 43.00 | 43.95 | 42.47 | 43.58 | 37,436 | +1.34(+3.17%) |
Oct 17, 2022 | 42.06 | 42.47 | 41.45 | 42.24 | 33,218 | +1.14(+2.77%) |
Oct 14, 2022 | 42.10 | 42.10 | 40.78 | 41.10 | 39,666 | -0.84(-2.00%) |
Oct 13, 2022 | 40.00 | 42.17 | 39.55 | 41.94 | 29,722 | +1.41(+3.48%) |
Oct 12, 2022 | 41.26 | 41.26 | 40.34 | 40.53 | 28,305 | -1.03(-2.48%) |
Oct 11, 2022 | 41.64 | 41.98 | 41.15 | 41.56 | 24,756 | -0.19(-0.46%) |
Oct 10, 2022 | 41.77 | 42.13 | 41.59 | 41.75 | 33,350 | +0.15(+0.36%) |
Oct 07, 2022 | 42.02 | 42.13 | 41.23 | 41.60 | 24,673 | -0.77(-1.82%) |
Oct 06, 2022 | 42.45 | 42.70 | 42.03 | 42.37 | 15,222 | -0.31(-0.73%) |
Oct 05, 2022 | 42.54 | 42.97 | 42.36 | 42.68 | 17,290 | -0.40(-0.93%) |
Oct 04, 2022 | 42.26 | 43.53 | 42.26 | 43.08 | 51,436 | +1.37(+3.28%) |
Oct 03, 2022 | 40.18 | 42.01 | 40.11 | 41.71 | 37,862 | +2.05(+5.17%) |
Sep 30, 2022 | 39.93 | 40.76 | 39.63 | 39.66 | 36,515 | -0.42(-1.05%) |
Sep 29, 2022 | 40.57 | 40.57 | 39.43 | 40.08 | 36,016 | -0.85(-2.08%) |
Sep 28, 2022 | 40.09 | 41.17 | 38.97 | 40.93 | 38,878 | +0.90(+2.25%) |
Sep 27, 2022 | 40.55 | 40.79 | 39.91 | 40.03 | 50,946 | -0.18(-0.45%) |
Sep 26, 2022 | 39.98 | 40.57 | 39.75 | 40.21 | 39,070 | +0.34(+0.85%) |
Sep 23, 2022 | 40.04 | 40.04 | 38.89 | 39.87 | 32,420 | -0.91(-2.23%) |
Sep 22, 2022 | 41.19 | 41.33 | 40.25 | 40.78 | 32,271 | -0.81(-1.95%) |
Sep 21, 2022 | 42.24 | 43.01 | 41.59 | 41.59 | 24,753 | -0.20(-0.48%) |
Sep 20, 2022 | 42.00 | 42.00 | 41.07 | 41.79 | 22,939 | -0.44(-1.04%) |
Sep 19, 2022 | 41.91 | 43.07 | 41.90 | 42.23 | 36,515 | +0.27(+0.64%) |
Sep 16, 2022 | 43.45 | 43.45 | 41.63 | 41.96 | 86,156 | -1.61(-3.70%) |
Sep 15, 2022 | 43.72 | 44.54 | 43.38 | 43.57 | 30,271 | -0.24(-0.55%) |
Sep 14, 2022 | 43.22 | 43.97 | 42.77 | 43.81 | 22,729 | +0.30(+0.69%) |
Sep 13, 2022 | 44.20 | 44.32 | 43.10 | 43.51 | 44,596 | -1.76(-3.89%) |
Sep 12, 2022 | 44.86 | 45.70 | 44.75 | 45.27 | 27,682 | +0.67(+1.50%) |
Sep 09, 2022 | 44.39 | 44.85 | 43.66 | 44.60 | 35,686 | +0.84(+1.92%) |
Sep 08, 2022 | 43.13 | 44.05 | 43.13 | 43.76 | 29,665 | +0.05(+0.11%) |
Sep 07, 2022 | 42.76 | 43.82 | 42.52 | 43.71 | 38,541 | +0.74(+1.72%) |
Sep 06, 2022 | 43.50 | 43.53 | 42.22 | 42.97 | 37,466 | -0.36(-0.83%) |
Sep 02, 2022 | 44.08 | 44.60 | 43.05 | 43.33 | 36,769 | -0.40(-0.91%) |
Sep 01, 2022 | 43.68 | 44.05 | 43.35 | 43.73 | 48,849 | -0.27(-0.61%) |
Aug 31, 2022 | 44.26 | 44.78 | 43.71 | 44.00 | 38,987 | -0.16(-0.36%) |
Aug 30, 2022 | 44.90 | 45.10 | 43.49 | 44.16 | 39,550 | -0.55(-1.23%) |
Aug 29, 2022 | 45.13 | 45.67 | 44.57 | 44.71 | 30,972 | -0.90(-1.97%) |
Aug 26, 2022 | 47.29 | 47.49 | 45.44 | 45.61 | 34,538 | -1.76(-3.72%) |
Aug 25, 2022 | 46.72 | 47.48 | 45.95 | 47.37 | 26,676 | +0.53(+1.13%) |
Aug 24, 2022 | 46.28 | 47.01 | 45.86 | 46.84 | 51,725 | +1.04(+2.27%) |
Aug 23, 2022 | 46.25 | 46.88 | 45.55 | 45.80 | 32,428 | -0.48(-1.04%) |
Aug 22, 2022 | 46.54 | 47.06 | 46.15 | 46.28 | 38,267 | -0.91(-1.93%) |
Aug 19, 2022 | 48.15 | 48.15 | 46.46 | 47.19 | 63,739 | -1.40(-2.88%) |
Aug 18, 2022 | 48.53 | 48.93 | 48.25 | 48.59 | 39,368 | +0.00(+0.00%) |
Aug 17, 2022 | 48.93 | 49.11 | 48.54 | 48.59 | 36,393 | -0.63(-1.28%) |
Aug 16, 2022 | 49.53 | 49.77 | 49.18 | 49.22 | 45,289 | -0.38(-0.77%) |
Aug 15, 2022 | 49.30 | 50.42 | 49.30 | 49.60 | 48,223 | -0.05(-0.10%) |
Aug 12, 2022 | 47.90 | 49.86 | 47.53 | 49.65 | 42,602 | +1.63(+3.39%) |
Aug 11, 2022 | 48.76 | 49.33 | 47.80 | 48.02 | 27,297 | -0.40(-0.83%) |
Aug 10, 2022 | 47.83 | 48.60 | 47.72 | 48.42 | 46,816 | +1.35(+2.87%) |
Aug 09, 2022 | 46.99 | 47.10 | 46.38 | 47.07 | 23,832 | +0.12(+0.26%) |
Aug 08, 2022 | 45.66 | 47.48 | 45.66 | 46.95 | 49,356 | +1.33(+2.92%) |
Aug 05, 2022 | 46.45 | 46.63 | 45.20 | 45.62 | 37,002 | -1.57(-3.33%) |
Aug 04, 2022 | 47.78 | 48.41 | 46.84 | 47.19 | 40,217 | -1.28(-2.64%) |
Aug 03, 2022 | 48.64 | 49.05 | 47.68 | 48.47 | 39,466 | +0.57(+1.19%) |
Aug 02, 2022 | 48.03 | 48.58 | 47.36 | 47.90 | 33,788 | -0.12(-0.25%) |