Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 48.97 | 49.45 | 48.00 | 48.06 | 339,291 | -1.48(-2.99%) |
Oct 28, 2022 | 48.68 | 49.84 | 48.52 | 49.54 | 318,373 | +1.07(+2.20%) |
Oct 27, 2022 | 48.45 | 49.65 | 47.84 | 48.47 | 446,539 | +0.30(+0.62%) |
Oct 26, 2022 | 47.68 | 49.49 | 47.30 | 48.18 | 695,949 | -0.47(-0.97%) |
Oct 25, 2022 | 46.21 | 50.38 | 45.15 | 48.65 | 989,963 | +4.63(+10.52%) |
Oct 24, 2022 | 45.64 | 46.03 | 43.92 | 44.02 | 810,371 | -2.02(-4.38%) |
Oct 21, 2022 | 47.59 | 47.69 | 45.11 | 46.03 | 427,326 | -2.00(-4.16%) |
Oct 20, 2022 | 48.13 | 49.17 | 47.62 | 48.03 | 431,579 | +0.00(+0.00%) |
Oct 19, 2022 | 48.97 | 49.66 | 47.85 | 48.03 | 450,558 | -1.51(-3.04%) |
Oct 18, 2022 | 51.64 | 51.88 | 48.91 | 49.54 | 337,952 | -0.84(-1.66%) |
Oct 17, 2022 | 47.75 | 50.72 | 47.74 | 50.38 | 432,577 | +3.74(+8.01%) |
Oct 14, 2022 | 50.30 | 50.30 | 46.62 | 46.64 | 229,003 | -2.78(-5.62%) |
Oct 13, 2022 | 47.31 | 49.71 | 46.58 | 49.42 | 274,342 | +0.63(+1.30%) |
Oct 12, 2022 | 48.70 | 48.91 | 47.64 | 48.78 | 212,622 | +0.16(+0.34%) |
Oct 11, 2022 | 47.60 | 48.95 | 46.42 | 48.62 | 283,730 | +0.61(+1.28%) |
Oct 10, 2022 | 48.90 | 48.90 | 47.88 | 48.00 | 241,313 | -0.64(-1.32%) |
Oct 07, 2022 | 49.63 | 49.90 | 48.12 | 48.65 | 239,786 | -1.83(-3.63%) |
Oct 06, 2022 | 50.60 | 51.48 | 50.07 | 50.48 | 174,199 | -0.15(-0.30%) |
Oct 05, 2022 | 50.11 | 50.77 | 49.59 | 50.64 | 245,162 | -0.12(-0.25%) |
Oct 04, 2022 | 50.50 | 51.42 | 50.20 | 50.76 | 392,392 | +1.54(+3.12%) |
Oct 03, 2022 | 48.65 | 49.47 | 47.93 | 49.22 | 297,605 | +1.03(+2.13%) |
Sep 30, 2022 | 48.10 | 49.15 | 47.85 | 48.20 | 376,228 | +0.12(+0.24%) |
Sep 29, 2022 | 48.02 | 48.22 | 47.34 | 48.08 | 303,181 | -0.89(-1.82%) |
Sep 28, 2022 | 47.43 | 49.34 | 47.43 | 48.97 | 574,213 | +1.68(+3.55%) |
Sep 27, 2022 | 47.90 | 48.82 | 46.73 | 47.29 | 409,708 | -0.01(-0.02%) |
Sep 26, 2022 | 47.52 | 48.76 | 47.25 | 47.30 | 431,800 | -0.57(-1.18%) |
Sep 23, 2022 | 47.21 | 48.07 | 47.21 | 47.87 | 590,446 | +0.16(+0.34%) |
Sep 22, 2022 | 49.06 | 49.18 | 47.67 | 47.71 | 288,431 | -1.67(-3.39%) |
Sep 21, 2022 | 51.00 | 51.22 | 49.36 | 49.38 | 256,170 | -1.22(-2.41%) |
Sep 20, 2022 | 51.14 | 51.77 | 50.51 | 50.60 | 522,123 | -1.25(-2.41%) |
Sep 19, 2022 | 52.07 | 52.52 | 50.96 | 51.85 | 258,591 | -0.61(-1.17%) |
Sep 16, 2022 | 52.52 | 53.20 | 50.95 | 52.46 | 990,951 | -1.42(-2.64%) |
Sep 15, 2022 | 51.58 | 53.93 | 51.40 | 53.88 | 439,599 | +1.82(+3.49%) |
Sep 14, 2022 | 52.16 | 52.68 | 51.78 | 52.07 | 280,397 | +0.18(+0.35%) |
Sep 13, 2022 | 53.35 | 53.60 | 51.83 | 51.89 | 296,943 | -3.32(-6.02%) |
Sep 12, 2022 | 56.00 | 57.05 | 55.09 | 55.21 | 266,539 | -0.39(-0.71%) |
Sep 09, 2022 | 54.56 | 55.87 | 54.42 | 55.60 | 250,874 | +1.48(+2.73%) |
Sep 08, 2022 | 53.67 | 54.73 | 53.19 | 54.12 | 242,428 | -0.22(-0.41%) |
Sep 07, 2022 | 53.15 | 54.36 | 52.96 | 54.34 | 242,247 | +1.54(+2.91%) |
Sep 06, 2022 | 53.74 | 53.78 | 52.76 | 52.81 | 214,672 | -0.74(-1.38%) |
Sep 02, 2022 | 55.15 | 55.45 | 53.08 | 53.55 | 228,924 | -0.88(-1.62%) |
Sep 01, 2022 | 52.82 | 54.55 | 52.10 | 54.43 | 359,148 | +1.20(+2.26%) |
Aug 31, 2022 | 54.03 | 54.94 | 52.87 | 53.23 | 508,432 | -0.04(-0.07%) |
Aug 30, 2022 | 54.77 | 55.02 | 53.18 | 53.27 | 358,658 | -0.96(-1.76%) |
Aug 29, 2022 | 54.84 | 55.95 | 54.19 | 54.23 | 295,726 | -1.17(-2.11%) |
Aug 26, 2022 | 57.60 | 58.20 | 55.22 | 55.39 | 226,951 | -2.05(-3.56%) |
Aug 25, 2022 | 56.42 | 57.84 | 56.20 | 57.44 | 204,873 | +2.57(+4.69%) |
Aug 24, 2022 | 54.89 | 55.43 | 54.48 | 54.87 | 288,192 | +0.01(+0.02%) |
Aug 23, 2022 | 55.55 | 56.10 | 54.66 | 54.86 | 534,228 | -0.61(-1.10%) |
Aug 22, 2022 | 56.58 | 56.77 | 55.37 | 55.47 | 236,256 | -1.95(-3.40%) |
Aug 19, 2022 | 58.93 | 59.41 | 56.46 | 57.42 | 363,905 | -2.17(-3.64%) |
Aug 18, 2022 | 58.35 | 59.59 | 57.88 | 59.59 | 298,648 | +0.90(+1.53%) |
Aug 17, 2022 | 60.12 | 60.59 | 58.54 | 58.69 | 272,794 | -3.15(-5.09%) |
Aug 16, 2022 | 60.32 | 62.29 | 59.79 | 61.84 | 294,860 | +1.95(+3.26%) |
Aug 15, 2022 | 60.34 | 61.34 | 59.23 | 59.89 | 285,914 | -0.57(-0.95%) |
Aug 12, 2022 | 59.51 | 60.60 | 59.06 | 60.46 | 219,392 | +1.75(+2.98%) |
Aug 11, 2022 | 59.24 | 60.36 | 58.36 | 58.71 | 210,801 | +0.26(+0.44%) |
Aug 10, 2022 | 57.99 | 59.53 | 57.99 | 58.45 | 239,201 | +1.99(+3.52%) |
Aug 09, 2022 | 58.76 | 58.91 | 56.16 | 56.46 | 286,863 | -2.89(-4.87%) |
Aug 08, 2022 | 57.90 | 59.51 | 57.90 | 59.35 | 355,224 | +1.93(+3.37%) |
Aug 05, 2022 | 56.41 | 57.43 | 55.94 | 57.42 | 203,660 | -0.12(-0.22%) |
Aug 04, 2022 | 57.80 | 58.24 | 57.08 | 57.54 | 223,908 | +0.00(+0.00%) |
Aug 03, 2022 | 55.94 | 57.96 | 55.94 | 57.54 | 226,427 | +1.98(+3.56%) |
Aug 02, 2022 | 56.41 | 57.19 | 54.90 | 55.56 | 356,561 | -1.13(-1.99%) |