Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 45.86 | 45.95 | 45.49 | 45.75 | 71,723 | -0.43(-0.92%) |
Oct 28, 2022 | 44.83 | 46.23 | 44.83 | 46.18 | 128,171 | +1.68(+3.77%) |
Oct 27, 2022 | 45.19 | 45.40 | 44.45 | 44.50 | 115,261 | -0.44(-0.97%) |
Oct 26, 2022 | 44.60 | 45.59 | 44.52 | 44.94 | 278,740 | -0.26(-0.58%) |
Oct 25, 2022 | 44.64 | 45.22 | 44.64 | 45.20 | 139,049 | +0.58(+1.30%) |
Oct 24, 2022 | 44.31 | 44.75 | 43.87 | 44.62 | 100,192 | +0.42(+0.94%) |
Oct 21, 2022 | 42.90 | 44.24 | 42.90 | 44.20 | 91,551 | +1.20(+2.80%) |
Oct 20, 2022 | 43.00 | 43.82 | 42.81 | 43.00 | 99,316 | +0.19(+0.45%) |
Oct 19, 2022 | 42.65 | 43.14 | 42.50 | 42.80 | 73,836 | -0.04(-0.09%) |
Oct 18, 2022 | 43.58 | 43.65 | 42.41 | 42.84 | 84,928 | +0.18(+0.43%) |
Oct 17, 2022 | 42.57 | 42.95 | 42.47 | 42.66 | 105,349 | +0.87(+2.09%) |
Oct 14, 2022 | 43.04 | 43.14 | 41.73 | 41.79 | 109,506 | -1.00(-2.33%) |
Oct 13, 2022 | 40.50 | 42.96 | 40.36 | 42.78 | 125,694 | +1.27(+3.06%) |
Oct 12, 2022 | 41.55 | 41.85 | 41.44 | 41.51 | 146,711 | -0.02(-0.05%) |
Oct 11, 2022 | 41.85 | 42.22 | 41.26 | 41.53 | 110,759 | -0.71(-1.68%) |
Oct 10, 2022 | 43.08 | 43.08 | 41.89 | 42.24 | 116,745 | -0.79(-1.83%) |
Oct 07, 2022 | 43.97 | 43.97 | 42.87 | 43.03 | 156,163 | -1.71(-3.82%) |
Oct 06, 2022 | 45.08 | 45.48 | 44.64 | 44.73 | 136,659 | -0.54(-1.20%) |
Oct 05, 2022 | 44.68 | 45.53 | 44.40 | 45.28 | 97,849 | +0.04(+0.09%) |
Oct 04, 2022 | 44.53 | 45.24 | 44.49 | 45.24 | 118,712 | +1.48(+3.39%) |
Oct 03, 2022 | 42.76 | 43.97 | 42.70 | 43.75 | 153,418 | +1.37(+3.23%) |
Sep 30, 2022 | 42.94 | 43.38 | 42.28 | 42.39 | 111,885 | -0.70(-1.62%) |
Sep 29, 2022 | 43.72 | 43.72 | 42.67 | 43.08 | 107,435 | -1.16(-2.63%) |
Sep 28, 2022 | 43.63 | 44.38 | 43.35 | 44.25 | 118,660 | +0.45(+1.02%) |
Sep 27, 2022 | 44.25 | 44.58 | 43.49 | 43.80 | 152,412 | -0.01(-0.02%) |
Sep 26, 2022 | 44.14 | 44.63 | 43.65 | 43.81 | 134,057 | -0.45(-1.01%) |
Sep 23, 2022 | 44.66 | 44.66 | 43.77 | 44.26 | 247,904 | -0.83(-1.83%) |
Sep 22, 2022 | 45.34 | 45.44 | 44.85 | 45.08 | 296,245 | -0.39(-0.85%) |
Sep 21, 2022 | 46.26 | 46.83 | 45.43 | 45.47 | 129,801 | -0.59(-1.28%) |
Sep 20, 2022 | 46.16 | 46.27 | 45.77 | 46.06 | 181,906 | -0.50(-1.08%) |
Sep 19, 2022 | 46.01 | 46.61 | 46.00 | 46.56 | 104,091 | +0.21(+0.46%) |
Sep 16, 2022 | 45.98 | 46.46 | 45.80 | 46.35 | 193,480 | +0.03(+0.06%) |
Sep 15, 2022 | 46.82 | 47.00 | 46.14 | 46.32 | 80,950 | -0.69(-1.48%) |
Sep 14, 2022 | 47.26 | 47.31 | 46.69 | 47.01 | 126,617 | -0.05(-0.10%) |
Sep 13, 2022 | 48.18 | 48.37 | 46.96 | 47.06 | 130,333 | -2.16(-4.39%) |
Sep 12, 2022 | 49.14 | 49.43 | 48.96 | 49.22 | 79,114 | +0.43(+0.89%) |
Sep 09, 2022 | 48.30 | 48.88 | 48.30 | 48.79 | 63,489 | +0.88(+1.83%) |
Sep 08, 2022 | 47.40 | 48.04 | 47.19 | 47.91 | 107,222 | +0.18(+0.38%) |
Sep 07, 2022 | 47.17 | 47.86 | 47.15 | 47.73 | 72,961 | +0.59(+1.25%) |
Sep 06, 2022 | 47.72 | 47.72 | 46.97 | 47.14 | 83,268 | -0.45(-0.95%) |
Sep 02, 2022 | 48.59 | 48.77 | 47.44 | 47.59 | 72,125 | -0.52(-1.08%) |
Sep 01, 2022 | 47.86 | 48.12 | 47.33 | 48.11 | 111,611 | -0.19(-0.40%) |
Aug 31, 2022 | 48.86 | 48.92 | 48.24 | 48.31 | 84,008 | -0.38(-0.77%) |
Aug 30, 2022 | 49.45 | 49.45 | 48.46 | 48.68 | 54,466 | -0.60(-1.21%) |
Aug 29, 2022 | 49.45 | 49.62 | 49.13 | 49.28 | 113,364 | -0.45(-0.91%) |
Aug 26, 2022 | 51.71 | 51.71 | 49.70 | 49.73 | 86,380 | -1.95(-3.77%) |
Aug 25, 2022 | 50.90 | 51.68 | 50.86 | 51.68 | 62,856 | +1.01(+2.00%) |
Aug 24, 2022 | 50.75 | 50.78 | 50.36 | 50.67 | 48,485 | -0.05(-0.10%) |
Aug 23, 2022 | 50.81 | 51.24 | 50.72 | 50.72 | 51,761 | -0.11(-0.21%) |
Aug 22, 2022 | 51.67 | 51.67 | 50.69 | 50.82 | 62,268 | -1.46(-2.79%) |
Aug 19, 2022 | 52.62 | 52.62 | 52.11 | 52.28 | 82,557 | -0.72(-1.36%) |
Aug 18, 2022 | 52.52 | 53.09 | 52.43 | 53.00 | 165,501 | +0.59(+1.12%) |
Aug 17, 2022 | 52.61 | 52.72 | 52.05 | 52.41 | 105,319 | -0.75(-1.41%) |
Aug 16, 2022 | 53.02 | 53.43 | 52.83 | 53.17 | 104,538 | +0.03(+0.05%) |
Aug 15, 2022 | 52.85 | 53.25 | 52.71 | 53.14 | 86,240 | +0.03(+0.05%) |
Aug 12, 2022 | 52.50 | 53.11 | 52.41 | 53.11 | 107,936 | +0.89(+1.70%) |
Aug 11, 2022 | 52.38 | 52.90 | 52.12 | 52.22 | 87,746 | +0.13(+0.24%) |
Aug 10, 2022 | 51.67 | 52.14 | 51.54 | 52.10 | 312,575 | +1.25(+2.47%) |
Aug 09, 2022 | 51.33 | 51.33 | 50.60 | 50.84 | 73,159 | -0.88(-1.70%) |
Aug 08, 2022 | 52.02 | 52.23 | 51.53 | 51.72 | 49,972 | -0.24(-0.46%) |
Aug 05, 2022 | 51.61 | 52.09 | 51.55 | 51.96 | 52,839 | -0.21(-0.41%) |
Aug 04, 2022 | 52.12 | 52.24 | 51.86 | 52.17 | 108,566 | +0.05(+0.09%) |
Aug 03, 2022 | 51.37 | 52.21 | 51.36 | 52.12 | 152,569 | +0.99(+1.94%) |
Aug 02, 2022 | 51.40 | 51.70 | 50.93 | 51.13 | 88,949 | -0.49(-0.95%) |