Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 50.55 | 51.09 | 50.52 | 50.68 | 251,551 | -0.22(-0.43%) |
Oct 28, 2022 | 50.14 | 50.96 | 49.94 | 50.90 | 420,630 | +0.89(+1.78%) |
Oct 27, 2022 | 50.46 | 50.78 | 49.94 | 50.01 | 285,961 | +0.00(+0.00%) |
Oct 26, 2022 | 49.76 | 50.56 | 49.76 | 50.01 | 484,200 | +0.23(+0.46%) |
Oct 25, 2022 | 48.64 | 49.95 | 48.52 | 49.78 | 329,357 | +0.85(+1.74%) |
Oct 24, 2022 | 48.39 | 49.13 | 48.18 | 48.93 | 379,530 | +0.85(+1.78%) |
Oct 21, 2022 | 46.73 | 48.18 | 46.37 | 48.08 | 561,627 | +1.22(+2.61%) |
Oct 20, 2022 | 47.80 | 48.52 | 46.68 | 46.85 | 1,314,171 | -1.10(-2.29%) |
Oct 19, 2022 | 48.93 | 49.32 | 47.76 | 47.95 | 376,348 | -1.83(-3.68%) |
Oct 18, 2022 | 50.31 | 50.56 | 49.04 | 49.78 | 774,636 | +0.62(+1.25%) |
Oct 17, 2022 | 49.18 | 49.67 | 48.83 | 49.17 | 1,164,883 | +1.31(+2.73%) |
Oct 14, 2022 | 48.92 | 49.82 | 47.72 | 47.86 | 836,692 | -0.53(-1.10%) |
Oct 13, 2022 | 45.28 | 48.60 | 45.05 | 48.39 | 1,198,221 | +2.32(+5.04%) |
Oct 12, 2022 | 46.02 | 46.67 | 45.69 | 46.07 | 427,082 | -0.06(-0.12%) |
Oct 11, 2022 | 46.71 | 47.02 | 45.91 | 46.12 | 953,704 | -0.99(-2.09%) |
Oct 10, 2022 | 47.73 | 47.92 | 46.81 | 47.11 | 588,935 | -0.41(-0.86%) |
Oct 07, 2022 | 48.09 | 48.20 | 47.18 | 47.52 | 898,252 | -1.06(-2.19%) |
Oct 06, 2022 | 49.12 | 49.46 | 48.47 | 48.58 | 1,110,471 | -0.92(-1.86%) |
Oct 05, 2022 | 49.20 | 49.66 | 48.91 | 49.50 | 293,797 | -0.54(-1.08%) |
Oct 04, 2022 | 48.81 | 50.05 | 48.80 | 50.04 | 625,933 | +2.12(+4.41%) |
Oct 03, 2022 | 47.13 | 48.26 | 46.46 | 47.92 | 491,045 | +1.34(+2.87%) |
Sep 30, 2022 | 47.08 | 47.74 | 46.53 | 46.59 | 452,913 | -0.41(-0.87%) |
Sep 29, 2022 | 47.00 | 47.29 | 46.30 | 47.00 | 571,911 | -0.62(-1.29%) |
Sep 28, 2022 | 46.77 | 47.92 | 46.68 | 47.61 | 1,242,163 | +0.89(+1.91%) |
Sep 27, 2022 | 47.56 | 47.74 | 46.17 | 46.72 | 1,634,911 | -0.44(-0.93%) |
Sep 26, 2022 | 47.56 | 48.10 | 46.75 | 47.16 | 529,358 | -0.86(-1.80%) |
Sep 23, 2022 | 48.43 | 48.49 | 47.16 | 48.02 | 619,484 | -0.92(-1.88%) |
Sep 22, 2022 | 50.36 | 50.47 | 48.89 | 48.94 | 486,794 | -1.29(-2.57%) |
Sep 21, 2022 | 51.44 | 51.89 | 50.20 | 50.23 | 420,532 | -1.11(-2.16%) |
Sep 20, 2022 | 51.56 | 51.75 | 50.85 | 51.34 | 307,570 | -0.72(-1.38%) |
Sep 19, 2022 | 50.80 | 52.23 | 50.80 | 52.06 | 290,866 | +0.53(+1.03%) |
Sep 16, 2022 | 51.55 | 51.65 | 50.94 | 51.53 | 367,297 | -0.69(-1.32%) |
Sep 15, 2022 | 51.53 | 52.95 | 51.53 | 52.22 | 2,539,711 | +0.65(+1.26%) |
Sep 14, 2022 | 51.94 | 52.21 | 50.91 | 51.57 | 1,134,705 | -0.24(-0.47%) |
Sep 13, 2022 | 52.76 | 53.08 | 51.61 | 51.81 | 355,881 | -2.16(-4.00%) |
Sep 12, 2022 | 53.65 | 54.34 | 53.58 | 53.97 | 326,359 | +0.53(+0.99%) |
Sep 09, 2022 | 53.26 | 53.77 | 53.26 | 53.44 | 222,944 | +0.37(+0.69%) |
Sep 08, 2022 | 51.12 | 53.07 | 51.00 | 53.07 | 616,243 | +1.59(+3.09%) |
Sep 07, 2022 | 50.22 | 51.63 | 50.12 | 51.48 | 547,473 | +1.04(+2.05%) |
Sep 06, 2022 | 51.19 | 51.23 | 49.87 | 50.44 | 392,503 | -0.41(-0.81%) |
Sep 02, 2022 | 51.81 | 52.39 | 50.64 | 50.86 | 375,652 | -0.40(-0.77%) |
Sep 01, 2022 | 51.07 | 51.25 | 50.25 | 51.25 | 393,788 | -0.02(-0.04%) |
Aug 31, 2022 | 51.90 | 52.00 | 51.17 | 51.27 | 845,472 | -0.30(-0.58%) |
Aug 30, 2022 | 51.98 | 52.07 | 51.16 | 51.58 | 275,049 | -0.12(-0.24%) |
Aug 29, 2022 | 51.81 | 52.11 | 51.39 | 51.70 | 306,829 | -0.47(-0.90%) |
Aug 26, 2022 | 54.17 | 54.30 | 52.12 | 52.17 | 413,166 | -1.78(-3.30%) |
Aug 25, 2022 | 53.20 | 53.99 | 53.06 | 53.95 | 228,596 | +0.91(+1.72%) |
Aug 24, 2022 | 52.86 | 53.27 | 52.57 | 53.03 | 400,521 | +0.08(+0.16%) |
Aug 23, 2022 | 53.07 | 53.51 | 52.89 | 52.95 | 363,224 | -0.19(-0.35%) |
Aug 22, 2022 | 53.47 | 53.47 | 52.85 | 53.14 | 249,621 | -1.19(-2.18%) |
Aug 19, 2022 | 54.98 | 54.98 | 54.08 | 54.33 | 167,889 | -1.09(-1.97%) |
Aug 18, 2022 | 55.31 | 55.44 | 54.93 | 55.42 | 121,600 | -0.04(-0.07%) |
Aug 17, 2022 | 55.29 | 55.71 | 54.98 | 55.46 | 1,735,606 | -0.49(-0.88%) |
Aug 16, 2022 | 55.26 | 56.28 | 55.26 | 55.95 | 616,989 | +0.44(+0.80%) |
Aug 15, 2022 | 55.07 | 55.62 | 54.87 | 55.50 | 1,212,526 | -0.16(-0.29%) |
Aug 12, 2022 | 55.21 | 55.66 | 54.82 | 55.66 | 234,348 | +0.74(+1.35%) |
Aug 11, 2022 | 54.69 | 55.20 | 54.63 | 54.92 | 1,599,876 | +0.93(+1.73%) |
Aug 10, 2022 | 53.23 | 54.43 | 53.23 | 53.99 | 1,278,248 | +1.45(+2.76%) |
Aug 09, 2022 | 52.36 | 52.57 | 52.18 | 52.54 | 188,612 | +0.24(+0.47%) |
Aug 08, 2022 | 52.84 | 52.99 | 52.25 | 52.29 | 188,848 | -0.24(-0.47%) |
Aug 05, 2022 | 51.71 | 52.84 | 51.71 | 52.54 | 722,573 | +0.63(+1.22%) |
Aug 04, 2022 | 52.36 | 52.39 | 51.76 | 51.90 | 210,062 | -0.44(-0.85%) |
Aug 03, 2022 | 52.06 | 52.59 | 51.74 | 52.35 | 638,045 | +0.79(+1.53%) |
Aug 02, 2022 | 52.00 | 52.20 | 51.46 | 51.56 | 398,616 | -0.76(-1.46%) |