Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 48.67 | 48.89 | 48.04 | 48.52 | 183,569 | -0.25(-0.52%) |
Oct 28, 2022 | 48.02 | 48.92 | 47.60 | 48.77 | 169,428 | +0.96(+2.01%) |
Oct 27, 2022 | 48.30 | 48.89 | 47.69 | 47.81 | 212,269 | -0.21(-0.45%) |
Oct 26, 2022 | 48.01 | 48.43 | 47.53 | 48.02 | 169,684 | -0.10(-0.20%) |
Oct 25, 2022 | 47.67 | 48.38 | 47.67 | 48.12 | 201,577 | +0.41(+0.86%) |
Oct 24, 2022 | 47.26 | 47.99 | 46.80 | 47.71 | 198,655 | +0.66(+1.41%) |
Oct 21, 2022 | 46.21 | 47.11 | 45.87 | 47.05 | 145,436 | +1.01(+2.20%) |
Oct 20, 2022 | 46.11 | 46.75 | 45.80 | 46.04 | 251,915 | -0.06(-0.13%) |
Oct 19, 2022 | 46.67 | 46.97 | 45.49 | 46.10 | 215,775 | -0.96(-2.05%) |
Oct 18, 2022 | 47.29 | 47.79 | 46.89 | 47.06 | 202,759 | +0.42(+0.90%) |
Oct 17, 2022 | 46.54 | 47.18 | 46.25 | 46.64 | 221,288 | +0.87(+1.89%) |
Oct 14, 2022 | 46.75 | 46.91 | 45.67 | 45.78 | 167,723 | -0.74(-1.59%) |
Oct 13, 2022 | 44.64 | 47.04 | 44.42 | 46.52 | 268,628 | +1.01(+2.22%) |
Oct 12, 2022 | 46.16 | 46.88 | 45.33 | 45.50 | 258,329 | -0.64(-1.39%) |
Oct 11, 2022 | 45.45 | 46.56 | 45.42 | 46.15 | 349,620 | +0.56(+1.24%) |
Oct 10, 2022 | 45.51 | 45.77 | 44.99 | 45.58 | 373,478 | -0.02(-0.04%) |
Oct 07, 2022 | 45.63 | 45.63 | 45.15 | 45.60 | 304,471 | -0.14(-0.32%) |
Oct 06, 2022 | 45.59 | 46.02 | 45.37 | 45.75 | 201,912 | +0.16(+0.36%) |
Oct 05, 2022 | 45.97 | 46.28 | 45.22 | 45.58 | 342,744 | -0.75(-1.63%) |
Oct 04, 2022 | 46.74 | 47.50 | 45.54 | 46.34 | 768,372 | +0.16(+0.36%) |
Oct 03, 2022 | 42.49 | 46.37 | 42.37 | 46.17 | 920,835 | +7.14(+18.28%) |
Sep 30, 2022 | 39.32 | 40.47 | 38.97 | 39.03 | 423,607 | -0.23(-0.59%) |
Sep 29, 2022 | 39.96 | 40.81 | 38.85 | 39.27 | 223,132 | -1.14(-2.82%) |
Sep 28, 2022 | 40.46 | 40.98 | 40.19 | 40.41 | 223,510 | +0.07(+0.17%) |
Sep 27, 2022 | 40.44 | 41.11 | 39.98 | 40.34 | 326,253 | +0.14(+0.36%) |
Sep 26, 2022 | 40.95 | 41.48 | 40.15 | 40.19 | 301,448 | -0.89(-2.16%) |
Sep 23, 2022 | 41.16 | 41.43 | 40.60 | 41.08 | 295,344 | -0.41(-0.98%) |
Sep 22, 2022 | 42.47 | 42.70 | 41.45 | 41.49 | 297,772 | -1.23(-2.87%) |
Sep 21, 2022 | 44.02 | 44.22 | 42.63 | 42.71 | 251,547 | -0.92(-2.10%) |
Sep 20, 2022 | 43.85 | 43.85 | 43.28 | 43.63 | 572,051 | -0.47(-1.07%) |
Sep 19, 2022 | 44.14 | 44.54 | 43.65 | 44.10 | 185,890 | -0.14(-0.33%) |
Sep 16, 2022 | 43.64 | 44.29 | 43.20 | 44.25 | 900,832 | +0.42(+0.95%) |
Sep 15, 2022 | 44.12 | 44.59 | 43.53 | 43.83 | 265,765 | -0.53(-1.20%) |
Sep 14, 2022 | 45.18 | 45.18 | 44.12 | 44.37 | 318,783 | -0.81(-1.80%) |
Sep 13, 2022 | 46.56 | 46.84 | 44.98 | 45.18 | 218,825 | -2.38(-5.00%) |
Sep 12, 2022 | 46.62 | 47.69 | 46.60 | 47.55 | 257,287 | +1.38(+2.99%) |
Sep 09, 2022 | 45.73 | 46.39 | 45.62 | 46.17 | 234,190 | +0.98(+2.18%) |
Sep 08, 2022 | 44.59 | 45.27 | 43.92 | 45.19 | 306,105 | +0.27(+0.60%) |
Sep 07, 2022 | 45.01 | 45.33 | 43.65 | 44.92 | 312,831 | -0.11(-0.24%) |
Sep 06, 2022 | 45.78 | 46.37 | 44.77 | 45.02 | 306,533 | -1.03(-2.24%) |
Sep 02, 2022 | 46.65 | 47.15 | 45.68 | 46.06 | 269,908 | -0.30(-0.65%) |
Sep 01, 2022 | 48.04 | 48.04 | 45.67 | 46.35 | 511,438 | -2.09(-4.31%) |
Aug 31, 2022 | 49.13 | 50.34 | 48.41 | 48.44 | 295,570 | -0.33(-0.67%) |
Aug 30, 2022 | 49.50 | 49.60 | 48.52 | 48.77 | 342,849 | -0.48(-0.98%) |
Aug 29, 2022 | 49.27 | 50.21 | 49.21 | 49.25 | 233,767 | -0.47(-0.95%) |
Aug 26, 2022 | 51.50 | 51.50 | 49.61 | 49.72 | 206,455 | -1.93(-3.74%) |
Aug 25, 2022 | 51.47 | 52.10 | 51.18 | 51.66 | 154,349 | +0.16(+0.32%) |
Aug 24, 2022 | 51.31 | 51.89 | 51.17 | 51.49 | 177,651 | +0.14(+0.26%) |
Aug 23, 2022 | 52.25 | 52.76 | 51.33 | 51.36 | 166,548 | -0.90(-1.72%) |
Aug 22, 2022 | 52.54 | 52.69 | 52.05 | 52.26 | 143,515 | -0.78(-1.47%) |
Aug 19, 2022 | 53.42 | 53.42 | 52.58 | 53.04 | 132,308 | -0.75(-1.40%) |
Aug 18, 2022 | 53.23 | 54.42 | 53.23 | 53.79 | 191,306 | +0.32(+0.60%) |
Aug 17, 2022 | 53.00 | 53.76 | 52.63 | 53.47 | 215,090 | -0.14(-0.27%) |
Aug 16, 2022 | 53.60 | 54.09 | 53.02 | 53.62 | 193,735 | +0.03(+0.05%) |
Aug 15, 2022 | 53.68 | 53.96 | 52.92 | 53.59 | 221,661 | -0.48(-0.89%) |
Aug 12, 2022 | 53.60 | 54.24 | 53.33 | 54.07 | 238,123 | +0.74(+1.39%) |
Aug 11, 2022 | 54.17 | 54.32 | 52.92 | 53.33 | 265,994 | -0.84(-1.55%) |
Aug 10, 2022 | 53.68 | 54.61 | 53.53 | 54.17 | 277,746 | +1.51(+2.86%) |
Aug 09, 2022 | 54.31 | 54.52 | 52.56 | 52.66 | 388,844 | -2.09(-3.81%) |
Aug 08, 2022 | 57.05 | 57.23 | 54.64 | 54.75 | 339,228 | -2.34(-4.09%) |
Aug 05, 2022 | 58.81 | 59.41 | 56.89 | 57.08 | 223,715 | -2.35(-3.95%) |
Aug 04, 2022 | 61.81 | 61.81 | 59.19 | 59.43 | 185,203 | -1.13(-1.87%) |
Aug 03, 2022 | 59.27 | 61.09 | 59.14 | 60.56 | 254,390 | +1.37(+2.32%) |
Aug 02, 2022 | 58.75 | 59.78 | 58.30 | 59.19 | 111,860 | -0.08(-0.13%) |