Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 46.23 | 46.72 | 45.96 | 46.39 | 126,280 | -0.51(-1.09%) |
Oct 28, 2022 | 45.68 | 46.95 | 45.29 | 46.90 | 181,694 | +1.17(+2.56%) |
Oct 27, 2022 | 46.06 | 46.45 | 45.65 | 45.73 | 106,554 | +0.15(+0.33%) |
Oct 26, 2022 | 45.09 | 46.60 | 45.09 | 45.58 | 115,668 | +0.04(+0.09%) |
Oct 25, 2022 | 44.00 | 45.64 | 44.00 | 45.54 | 108,619 | +1.65(+3.76%) |
Oct 24, 2022 | 43.79 | 43.98 | 42.86 | 43.89 | 117,151 | -0.17(-0.39%) |
Oct 21, 2022 | 42.74 | 44.06 | 42.47 | 44.06 | 179,960 | +1.11(+2.58%) |
Oct 20, 2022 | 43.30 | 44.19 | 42.91 | 42.95 | 191,102 | -0.63(-1.45%) |
Oct 19, 2022 | 43.88 | 44.21 | 43.08 | 43.58 | 117,481 | -0.66(-1.49%) |
Oct 18, 2022 | 45.20 | 45.42 | 43.86 | 44.24 | 149,226 | +0.46(+1.05%) |
Oct 17, 2022 | 42.92 | 43.99 | 42.85 | 43.78 | 87,478 | +1.94(+4.64%) |
Oct 14, 2022 | 44.02 | 44.21 | 41.80 | 41.84 | 123,750 | -1.82(-4.17%) |
Oct 13, 2022 | 41.45 | 43.79 | 41.17 | 43.66 | 347,499 | +0.89(+2.08%) |
Oct 12, 2022 | 43.02 | 43.23 | 42.25 | 42.77 | 167,389 | -0.23(-0.53%) |
Oct 11, 2022 | 43.45 | 43.98 | 42.57 | 43.00 | 164,496 | -0.68(-1.56%) |
Oct 10, 2022 | 44.50 | 44.57 | 43.43 | 43.68 | 108,692 | -0.76(-1.71%) |
Oct 07, 2022 | 45.70 | 45.70 | 44.21 | 44.44 | 93,180 | -2.09(-4.49%) |
Oct 06, 2022 | 46.72 | 47.60 | 46.34 | 46.53 | 74,169 | -0.34(-0.73%) |
Oct 05, 2022 | 46.77 | 47.11 | 46.00 | 46.87 | 87,590 | -0.80(-1.68%) |
Oct 04, 2022 | 46.86 | 47.77 | 46.86 | 47.67 | 114,816 | +1.98(+4.33%) |
Oct 03, 2022 | 45.39 | 46.13 | 44.56 | 45.69 | 99,472 | +0.62(+1.38%) |
Sep 30, 2022 | 45.29 | 46.46 | 45.01 | 45.07 | 77,898 | -0.50(-1.10%) |
Sep 29, 2022 | 46.76 | 46.77 | 45.13 | 45.57 | 213,424 | -2.05(-4.30%) |
Sep 28, 2022 | 46.39 | 47.80 | 45.90 | 47.62 | 120,270 | +1.24(+2.67%) |
Sep 27, 2022 | 46.88 | 47.37 | 45.86 | 46.38 | 154,982 | +0.39(+0.85%) |
Sep 26, 2022 | 46.37 | 47.48 | 45.99 | 45.99 | 118,668 | -0.58(-1.25%) |
Sep 23, 2022 | 47.38 | 47.40 | 45.92 | 46.57 | 188,228 | -1.35(-2.82%) |
Sep 22, 2022 | 48.98 | 49.05 | 47.63 | 47.92 | 125,273 | -1.13(-2.30%) |
Sep 21, 2022 | 49.83 | 50.81 | 48.94 | 49.05 | 137,759 | -0.44(-0.89%) |
Sep 20, 2022 | 49.73 | 50.04 | 49.22 | 49.49 | 71,638 | -0.70(-1.39%) |
Sep 19, 2022 | 49.46 | 50.28 | 49.43 | 50.19 | 87,876 | +0.13(+0.26%) |
Sep 16, 2022 | 50.14 | 50.27 | 49.53 | 50.06 | 97,870 | -1.03(-2.02%) |
Sep 15, 2022 | 51.27 | 52.15 | 50.88 | 51.09 | 57,526 | -0.37(-0.72%) |
Sep 14, 2022 | 51.07 | 51.63 | 50.46 | 51.46 | 73,310 | +0.56(+1.10%) |
Sep 13, 2022 | 51.22 | 51.74 | 50.72 | 50.90 | 102,305 | -2.32(-4.36%) |
Sep 12, 2022 | 52.98 | 53.26 | 52.54 | 53.22 | 93,427 | +0.64(+1.22%) |
Sep 09, 2022 | 51.83 | 52.68 | 51.78 | 52.58 | 124,493 | +1.44(+2.82%) |
Sep 08, 2022 | 50.06 | 51.28 | 49.78 | 51.14 | 137,253 | +0.56(+1.11%) |
Sep 07, 2022 | 49.58 | 50.68 | 49.42 | 50.58 | 88,176 | +0.34(+0.68%) |
Sep 06, 2022 | 50.29 | 50.74 | 49.69 | 50.24 | 108,964 | +0.01(+0.02%) |
Sep 02, 2022 | 51.86 | 51.93 | 50.03 | 50.23 | 79,512 | -0.95(-1.86%) |
Sep 01, 2022 | 51.17 | 51.24 | 49.89 | 51.18 | 117,819 | -0.78(-1.50%) |
Aug 31, 2022 | 52.50 | 52.89 | 51.66 | 51.96 | 79,725 | -0.12(-0.23%) |
Aug 30, 2022 | 53.32 | 53.45 | 51.73 | 52.08 | 84,538 | -0.86(-1.62%) |
Aug 29, 2022 | 52.84 | 53.55 | 52.69 | 52.94 | 94,056 | -0.60(-1.12%) |
Aug 26, 2022 | 56.23 | 56.23 | 53.49 | 53.54 | 125,158 | -2.41(-4.31%) |
Aug 25, 2022 | 55.53 | 56.00 | 54.99 | 55.95 | 70,770 | +1.02(+1.86%) |
Aug 24, 2022 | 54.07 | 55.42 | 54.07 | 54.93 | 80,088 | +0.85(+1.57%) |
Aug 23, 2022 | 54.34 | 55.05 | 53.98 | 54.08 | 68,111 | -0.24(-0.44%) |
Aug 22, 2022 | 55.12 | 55.39 | 54.18 | 54.32 | 92,626 | -1.76(-3.14%) |
Aug 19, 2022 | 57.30 | 57.33 | 55.97 | 56.08 | 114,251 | -2.10(-3.61%) |
Aug 18, 2022 | 58.34 | 58.39 | 57.71 | 58.18 | 64,435 | -0.06(-0.10%) |
Aug 17, 2022 | 59.30 | 59.30 | 58.13 | 58.24 | 81,934 | -1.98(-3.29%) |
Aug 16, 2022 | 60.07 | 60.75 | 59.14 | 60.22 | 74,113 | -0.14(-0.23%) |
Aug 15, 2022 | 59.76 | 60.51 | 59.68 | 60.36 | 74,850 | -0.18(-0.30%) |
Aug 12, 2022 | 59.27 | 60.54 | 58.57 | 60.54 | 81,889 | +1.62(+2.75%) |
Aug 11, 2022 | 59.87 | 60.61 | 58.90 | 58.92 | 104,932 | -0.24(-0.41%) |
Aug 10, 2022 | 58.03 | 59.30 | 57.85 | 59.16 | 120,767 | +2.82(+5.01%) |
Aug 09, 2022 | 57.34 | 57.34 | 56.06 | 56.34 | 223,312 | -1.49(-2.58%) |
Aug 08, 2022 | 57.96 | 58.68 | 57.62 | 57.84 | 104,711 | +0.54(+0.93%) |
Aug 05, 2022 | 57.19 | 58.05 | 56.89 | 57.30 | 80,525 | -1.03(-1.77%) |
Aug 04, 2022 | 58.29 | 58.60 | 57.89 | 58.33 | 109,351 | +0.18(+0.31%) |
Aug 03, 2022 | 57.00 | 58.28 | 56.78 | 58.15 | 139,186 | +1.36(+2.39%) |
Aug 02, 2022 | 55.66 | 57.64 | 55.58 | 56.79 | 147,333 | +0.57(+1.01%) |