Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 52.11 | 52.87 | 51.64 | 52.00 | 490,817 | -0.38(-0.73%) |
Oct 28, 2022 | 52.09 | 53.20 | 51.61 | 52.38 | 367,894 | +0.68(+1.32%) |
Oct 27, 2022 | 51.93 | 52.26 | 50.94 | 51.70 | 266,961 | +0.26(+0.51%) |
Oct 26, 2022 | 52.31 | 52.96 | 50.77 | 51.44 | 330,471 | -0.25(-0.48%) |
Oct 25, 2022 | 51.64 | 53.33 | 51.51 | 51.69 | 367,634 | +0.15(+0.29%) |
Oct 24, 2022 | 50.33 | 51.88 | 49.83 | 51.54 | 387,258 | +1.37(+2.73%) |
Oct 21, 2022 | 49.29 | 50.43 | 48.11 | 50.17 | 516,622 | +1.31(+2.68%) |
Oct 20, 2022 | 49.67 | 50.00 | 47.83 | 48.86 | 387,784 | -1.33(-2.65%) |
Oct 19, 2022 | 51.16 | 51.23 | 49.50 | 50.19 | 444,546 | -1.02(-1.99%) |
Oct 18, 2022 | 50.14 | 51.89 | 49.81 | 51.21 | 406,700 | +1.75(+3.54%) |
Oct 17, 2022 | 51.69 | 52.52 | 49.09 | 49.46 | 456,259 | -1.61(-3.15%) |
Oct 14, 2022 | 49.58 | 51.67 | 47.54 | 51.07 | 913,115 | +3.44(+7.22%) |
Oct 13, 2022 | 45.69 | 47.84 | 43.96 | 47.63 | 505,753 | +0.99(+2.12%) |
Oct 12, 2022 | 47.80 | 48.19 | 46.44 | 46.64 | 327,274 | -1.02(-2.14%) |
Oct 11, 2022 | 47.09 | 48.41 | 45.37 | 47.66 | 356,134 | +0.36(+0.76%) |
Oct 10, 2022 | 47.31 | 47.52 | 46.47 | 47.30 | 398,083 | -0.01(-0.02%) |
Oct 07, 2022 | 48.27 | 48.84 | 47.21 | 47.31 | 396,606 | -0.81(-1.68%) |
Oct 06, 2022 | 48.57 | 49.20 | 47.76 | 48.12 | 394,128 | -0.35(-0.72%) |
Oct 05, 2022 | 47.13 | 49.35 | 46.85 | 48.47 | 454,120 | +0.98(+2.06%) |
Oct 04, 2022 | 45.88 | 47.63 | 45.40 | 47.49 | 387,539 | +2.09(+4.60%) |
Oct 03, 2022 | 44.51 | 45.83 | 43.68 | 45.40 | 370,354 | +1.11(+2.51%) |
Sep 30, 2022 | 43.77 | 44.89 | 43.17 | 44.29 | 683,697 | +0.65(+1.49%) |
Sep 29, 2022 | 43.50 | 43.65 | 42.30 | 43.64 | 382,133 | -0.28(-0.64%) |
Sep 28, 2022 | 43.60 | 44.12 | 42.11 | 43.92 | 428,450 | +1.27(+2.98%) |
Sep 27, 2022 | 42.69 | 44.13 | 42.21 | 42.65 | 314,355 | +0.59(+1.40%) |
Sep 26, 2022 | 42.26 | 43.11 | 41.83 | 42.06 | 365,930 | -0.41(-0.97%) |
Sep 23, 2022 | 42.52 | 42.95 | 41.86 | 42.47 | 388,385 | -0.40(-0.93%) |
Sep 22, 2022 | 42.59 | 43.59 | 42.29 | 42.87 | 366,883 | +0.09(+0.21%) |
Sep 21, 2022 | 43.46 | 44.24 | 42.70 | 42.78 | 342,851 | -0.65(-1.50%) |
Sep 20, 2022 | 43.06 | 43.83 | 42.77 | 43.43 | 380,600 | -0.12(-0.28%) |
Sep 19, 2022 | 43.50 | 44.37 | 43.05 | 43.55 | 376,378 | -0.29(-0.66%) |
Sep 16, 2022 | 44.75 | 44.80 | 42.29 | 43.84 | 2,331,871 | -1.10(-2.45%) |
Sep 15, 2022 | 45.49 | 45.93 | 44.39 | 44.94 | 612,960 | -0.33(-0.73%) |
Sep 14, 2022 | 45.98 | 46.80 | 45.04 | 45.27 | 641,659 | -0.58(-1.26%) |
Sep 13, 2022 | 46.58 | 47.01 | 45.47 | 45.85 | 371,378 | -1.53(-3.23%) |
Sep 12, 2022 | 46.73 | 47.64 | 46.24 | 47.38 | 312,770 | +0.37(+0.79%) |
Sep 09, 2022 | 47.79 | 48.47 | 46.72 | 47.01 | 419,094 | -0.69(-1.45%) |
Sep 08, 2022 | 46.02 | 47.87 | 45.82 | 47.70 | 423,875 | +1.64(+3.56%) |
Sep 07, 2022 | 44.47 | 46.31 | 44.07 | 46.06 | 483,689 | +1.54(+3.46%) |
Sep 06, 2022 | 44.37 | 46.77 | 44.22 | 44.52 | 494,083 | +0.16(+0.36%) |
Sep 02, 2022 | 45.37 | 45.45 | 43.90 | 44.36 | 298,642 | -1.02(-2.25%) |
Sep 01, 2022 | 43.84 | 45.44 | 43.26 | 45.38 | 354,354 | +1.47(+3.35%) |
Aug 31, 2022 | 44.77 | 44.84 | 43.55 | 43.91 | 577,115 | -0.26(-0.59%) |
Aug 30, 2022 | 45.52 | 45.53 | 43.79 | 44.17 | 516,020 | -1.09(-2.41%) |
Aug 29, 2022 | 47.06 | 47.25 | 44.88 | 45.26 | 424,781 | -2.34(-4.92%) |
Aug 26, 2022 | 48.02 | 48.33 | 47.19 | 47.60 | 291,723 | -0.47(-0.98%) |
Aug 25, 2022 | 47.30 | 48.12 | 47.00 | 48.07 | 179,348 | +1.18(+2.52%) |
Aug 24, 2022 | 47.33 | 48.42 | 46.81 | 46.89 | 261,524 | -0.34(-0.72%) |
Aug 23, 2022 | 46.56 | 47.66 | 46.36 | 47.23 | 283,946 | +0.36(+0.77%) |
Aug 22, 2022 | 46.87 | 47.91 | 46.40 | 46.87 | 396,737 | -0.21(-0.45%) |
Aug 19, 2022 | 46.18 | 47.69 | 46.18 | 47.08 | 470,383 | +0.74(+1.60%) |
Aug 18, 2022 | 46.64 | 48.15 | 45.18 | 46.34 | 672,286 | -0.21(-0.45%) |
Aug 17, 2022 | 49.76 | 49.76 | 45.70 | 46.55 | 1,005,295 | -3.56(-7.10%) |
Aug 16, 2022 | 50.58 | 51.97 | 50.04 | 50.11 | 376,664 | -0.79(-1.55%) |
Aug 15, 2022 | 52.22 | 52.22 | 50.56 | 50.90 | 538,049 | -1.25(-2.40%) |
Aug 12, 2022 | 50.89 | 52.25 | 50.21 | 52.15 | 614,533 | +1.24(+2.44%) |
Aug 11, 2022 | 52.24 | 53.00 | 50.83 | 50.91 | 398,950 | -1.53(-2.92%) |
Aug 10, 2022 | 51.00 | 52.91 | 50.78 | 52.44 | 620,537 | +1.67(+3.29%) |
Aug 09, 2022 | 53.91 | 54.24 | 50.05 | 50.77 | 771,379 | -3.23(-5.98%) |
Aug 08, 2022 | 52.70 | 54.98 | 52.31 | 54.00 | 1,734,004 | +1.50(+2.86%) |
Aug 05, 2022 | 51.84 | 53.25 | 51.11 | 52.50 | 697,628 | +0.14(+0.27%) |
Aug 04, 2022 | 52.12 | 52.82 | 51.70 | 52.36 | 401,456 | +0.04(+0.08%) |
Aug 03, 2022 | 54.05 | 54.71 | 49.31 | 52.32 | 1,431,496 | -3.10(-5.59%) |
Aug 02, 2022 | 54.20 | 56.59 | 52.72 | 55.42 | 1,856,903 | +6.19(+12.57%) |