Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 50.71 | 51.36 | 50.45 | 51.08 | 148,496 | -0.33(-0.64%) |
Oct 28, 2022 | 49.35 | 51.56 | 48.92 | 51.41 | 267,400 | +2.52(+5.15%) |
Oct 27, 2022 | 49.77 | 50.19 | 48.65 | 48.89 | 184,921 | -0.49(-0.99%) |
Oct 26, 2022 | 48.95 | 50.52 | 48.54 | 49.38 | 217,190 | +0.74(+1.52%) |
Oct 25, 2022 | 47.28 | 48.93 | 46.61 | 48.64 | 146,713 | +1.28(+2.70%) |
Oct 24, 2022 | 46.70 | 47.45 | 45.53 | 47.36 | 126,162 | +1.00(+2.16%) |
Oct 21, 2022 | 44.90 | 46.54 | 44.53 | 46.36 | 209,240 | +1.77(+3.97%) |
Oct 20, 2022 | 45.52 | 46.02 | 44.28 | 44.59 | 179,080 | -0.97(-2.13%) |
Oct 19, 2022 | 45.85 | 46.20 | 44.89 | 45.56 | 150,167 | -0.85(-1.83%) |
Oct 18, 2022 | 46.18 | 47.00 | 45.69 | 46.41 | 191,063 | +1.23(+2.72%) |
Oct 17, 2022 | 45.20 | 46.09 | 44.72 | 45.18 | 186,605 | +0.93(+2.10%) |
Oct 14, 2022 | 46.72 | 46.72 | 44.24 | 44.25 | 182,601 | -2.19(-4.72%) |
Oct 13, 2022 | 44.81 | 46.52 | 44.24 | 46.44 | 208,213 | +0.89(+1.95%) |
Oct 12, 2022 | 46.69 | 46.69 | 45.49 | 45.55 | 171,031 | -0.99(-2.13%) |
Oct 11, 2022 | 45.56 | 46.92 | 45.34 | 46.54 | 275,209 | +0.62(+1.35%) |
Oct 10, 2022 | 44.34 | 46.10 | 44.34 | 45.92 | 158,676 | +1.79(+4.06%) |
Oct 07, 2022 | 45.00 | 45.00 | 44.00 | 44.13 | 268,140 | -1.18(-2.60%) |
Oct 06, 2022 | 43.98 | 45.42 | 43.98 | 45.31 | 195,142 | +1.02(+2.30%) |
Oct 05, 2022 | 44.57 | 44.98 | 43.97 | 44.29 | 236,730 | -0.74(-1.64%) |
Oct 04, 2022 | 42.10 | 45.10 | 41.92 | 45.03 | 243,233 | +3.74(+9.06%) |
Oct 03, 2022 | 41.45 | 42.54 | 41.16 | 41.29 | 246,901 | +0.36(+0.88%) |
Sep 30, 2022 | 39.99 | 41.84 | 39.62 | 40.93 | 386,433 | +1.32(+3.33%) |
Sep 29, 2022 | 38.94 | 40.09 | 38.17 | 39.61 | 293,808 | +0.01(+0.03%) |
Sep 28, 2022 | 37.51 | 39.94 | 37.03 | 39.60 | 205,554 | +2.47(+6.65%) |
Sep 27, 2022 | 37.88 | 38.10 | 36.58 | 37.13 | 142,801 | -0.61(-1.62%) |
Sep 26, 2022 | 37.94 | 39.16 | 37.59 | 37.74 | 114,090 | -0.44(-1.15%) |
Sep 23, 2022 | 39.54 | 40.22 | 37.71 | 38.18 | 162,961 | -2.01(-5.00%) |
Sep 22, 2022 | 41.36 | 41.63 | 39.98 | 40.19 | 198,568 | -1.05(-2.55%) |
Sep 21, 2022 | 41.56 | 42.30 | 40.99 | 41.24 | 143,730 | -0.09(-0.22%) |
Sep 20, 2022 | 41.33 | 41.58 | 40.57 | 41.33 | 125,752 | -0.52(-1.24%) |
Sep 19, 2022 | 41.25 | 41.90 | 41.11 | 41.85 | 195,251 | +0.39(+0.94%) |
Sep 16, 2022 | 40.25 | 41.50 | 39.54 | 41.46 | 686,335 | +0.75(+1.84%) |
Sep 15, 2022 | 40.11 | 41.02 | 40.05 | 40.71 | 161,374 | +0.26(+0.64%) |
Sep 14, 2022 | 40.66 | 40.96 | 39.92 | 40.45 | 221,144 | -0.23(-0.57%) |
Sep 13, 2022 | 41.13 | 41.19 | 40.05 | 40.68 | 242,561 | -1.68(-3.97%) |
Sep 12, 2022 | 42.19 | 42.95 | 41.84 | 42.36 | 128,448 | +0.42(+1.00%) |
Sep 09, 2022 | 40.77 | 41.97 | 40.62 | 41.94 | 128,224 | +1.39(+3.43%) |
Sep 08, 2022 | 39.82 | 40.61 | 39.30 | 40.55 | 104,982 | -0.03(-0.07%) |
Sep 07, 2022 | 39.74 | 41.23 | 39.23 | 40.58 | 156,331 | +0.91(+2.29%) |
Sep 06, 2022 | 40.98 | 41.27 | 39.20 | 39.67 | 200,343 | -0.34(-0.85%) |
Sep 02, 2022 | 40.53 | 40.73 | 39.59 | 40.01 | 134,278 | +0.02(+0.05%) |
Sep 01, 2022 | 41.40 | 41.72 | 39.49 | 39.99 | 270,655 | -1.86(-4.44%) |
Aug 31, 2022 | 43.44 | 44.38 | 41.67 | 41.85 | 220,639 | -1.50(-3.46%) |
Aug 30, 2022 | 42.87 | 43.42 | 42.20 | 43.35 | 161,399 | +0.45(+1.05%) |
Aug 29, 2022 | 42.65 | 43.17 | 42.16 | 42.90 | 118,115 | -0.11(-0.26%) |
Aug 26, 2022 | 44.99 | 44.99 | 42.68 | 43.01 | 126,560 | -1.87(-4.17%) |
Aug 25, 2022 | 45.14 | 45.60 | 44.51 | 44.88 | 102,076 | -0.19(-0.42%) |
Aug 24, 2022 | 44.53 | 45.39 | 44.42 | 45.07 | 97,512 | +0.41(+0.92%) |
Aug 23, 2022 | 44.98 | 45.26 | 44.09 | 44.66 | 227,803 | +0.10(+0.22%) |
Aug 22, 2022 | 45.59 | 45.80 | 44.35 | 44.56 | 127,211 | -1.35(-2.94%) |
Aug 19, 2022 | 48.40 | 48.40 | 45.48 | 45.91 | 247,410 | -2.93(-6.00%) |
Aug 18, 2022 | 48.59 | 48.89 | 48.03 | 48.84 | 104,880 | +0.21(+0.43%) |
Aug 17, 2022 | 48.90 | 49.06 | 48.45 | 48.63 | 144,602 | -0.23(-0.47%) |
Aug 16, 2022 | 47.89 | 49.11 | 46.97 | 48.86 | 136,549 | +0.64(+1.33%) |
Aug 15, 2022 | 48.20 | 48.41 | 45.15 | 48.22 | 156,983 | -0.59(-1.21%) |
Aug 12, 2022 | 47.23 | 48.84 | 46.10 | 48.81 | 174,908 | +2.11(+4.52%) |
Aug 11, 2022 | 45.62 | 47.76 | 45.62 | 46.70 | 163,863 | +1.60(+3.55%) |
Aug 10, 2022 | 44.33 | 45.67 | 43.52 | 45.10 | 158,009 | +1.71(+3.94%) |
Aug 09, 2022 | 44.72 | 44.72 | 42.93 | 43.39 | 163,809 | -1.22(-2.73%) |
Aug 08, 2022 | 44.44 | 45.86 | 44.21 | 44.61 | 127,573 | +0.46(+1.04%) |
Aug 05, 2022 | 44.00 | 44.33 | 43.34 | 44.15 | 139,955 | +0.11(+0.25%) |
Aug 04, 2022 | 44.27 | 45.40 | 43.97 | 44.04 | 111,966 | -0.43(-0.97%) |
Aug 03, 2022 | 46.55 | 46.55 | 42.77 | 44.47 | 183,436 | -1.34(-2.93%) |
Aug 02, 2022 | 46.54 | 46.92 | 45.76 | 45.81 | 186,673 | -1.09(-2.32%) |