Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 45.29 | 45.81 | 45.06 | 45.54 | 210,104 | +0.06(+0.13%) |
Oct 28, 2022 | 45.26 | 45.69 | 44.72 | 45.48 | 126,838 | +0.38(+0.84%) |
Oct 27, 2022 | 45.76 | 45.95 | 45.00 | 45.10 | 63,516 | -0.89(-1.94%) |
Oct 26, 2022 | 44.89 | 46.51 | 44.89 | 45.99 | 202,450 | +0.85(+1.88%) |
Oct 25, 2022 | 44.66 | 45.44 | 44.64 | 45.14 | 66,444 | +0.20(+0.45%) |
Oct 24, 2022 | 44.70 | 45.09 | 44.38 | 44.94 | 77,962 | +0.60(+1.35%) |
Oct 21, 2022 | 43.16 | 44.35 | 43.02 | 44.34 | 117,682 | +1.06(+2.45%) |
Oct 20, 2022 | 42.51 | 43.78 | 42.51 | 43.28 | 95,565 | -0.63(-1.43%) |
Oct 19, 2022 | 44.78 | 44.95 | 43.55 | 43.91 | 131,102 | -1.69(-3.71%) |
Oct 18, 2022 | 45.64 | 45.69 | 44.51 | 45.60 | 116,475 | +1.02(+2.29%) |
Oct 17, 2022 | 44.48 | 44.89 | 44.26 | 44.58 | 115,905 | +1.11(+2.55%) |
Oct 14, 2022 | 44.50 | 44.96 | 43.34 | 43.47 | 102,863 | +0.28(+0.65%) |
Oct 13, 2022 | 41.90 | 43.70 | 41.82 | 43.19 | 173,481 | +1.09(+2.59%) |
Oct 12, 2022 | 42.19 | 42.36 | 41.77 | 42.10 | 114,259 | +0.19(+0.45%) |
Oct 11, 2022 | 41.65 | 42.55 | 41.10 | 41.91 | 100,152 | +0.41(+0.99%) |
Oct 10, 2022 | 42.63 | 42.67 | 41.23 | 41.50 | 233,011 | -0.80(-1.89%) |
Oct 07, 2022 | 43.45 | 43.56 | 42.17 | 42.30 | 153,644 | -1.25(-2.87%) |
Oct 06, 2022 | 44.12 | 44.14 | 43.55 | 43.55 | 205,462 | -0.67(-1.52%) |
Oct 05, 2022 | 44.11 | 44.38 | 43.50 | 44.22 | 58,737 | -1.00(-2.21%) |
Oct 04, 2022 | 44.40 | 45.27 | 44.15 | 45.22 | 160,754 | +2.37(+5.53%) |
Oct 03, 2022 | 42.17 | 42.90 | 41.92 | 42.85 | 241,107 | +0.21(+0.49%) |
Sep 30, 2022 | 42.50 | 43.16 | 42.49 | 42.64 | 153,487 | +0.37(+0.88%) |
Sep 29, 2022 | 42.41 | 42.48 | 41.65 | 42.27 | 128,481 | -0.62(-1.45%) |
Sep 28, 2022 | 42.29 | 43.01 | 42.11 | 42.89 | 122,950 | +0.40(+0.94%) |
Sep 27, 2022 | 42.85 | 43.35 | 42.31 | 42.49 | 119,715 | +0.10(+0.24%) |
Sep 26, 2022 | 42.66 | 43.50 | 42.15 | 42.39 | 171,283 | -1.16(-2.66%) |
Sep 23, 2022 | 43.81 | 44.23 | 43.01 | 43.55 | 148,251 | -1.61(-3.57%) |
Sep 22, 2022 | 45.44 | 45.64 | 45.00 | 45.16 | 164,819 | -0.88(-1.91%) |
Sep 21, 2022 | 46.71 | 47.33 | 46.01 | 46.04 | 180,472 | -1.23(-2.60%) |
Sep 20, 2022 | 47.04 | 47.56 | 47.04 | 47.27 | 189,999 | -0.05(-0.11%) |
Sep 19, 2022 | 47.62 | 48.20 | 47.07 | 47.32 | 220,827 | -0.79(-1.64%) |
Sep 16, 2022 | 48.21 | 48.27 | 47.43 | 48.11 | 130,290 | -0.50(-1.03%) |
Sep 15, 2022 | 48.49 | 49.38 | 48.47 | 48.61 | 77,304 | -0.37(-0.76%) |
Sep 14, 2022 | 49.44 | 49.59 | 48.77 | 48.98 | 145,211 | -0.21(-0.43%) |
Sep 13, 2022 | 50.87 | 51.00 | 49.02 | 49.19 | 125,063 | -2.80(-5.39%) |
Sep 12, 2022 | 52.00 | 52.63 | 51.39 | 51.99 | 464,728 | +3.83(+7.95%) |
Sep 09, 2022 | 48.80 | 48.80 | 47.72 | 48.16 | 168,254 | -0.41(-0.84%) |
Sep 08, 2022 | 48.06 | 49.15 | 48.02 | 48.57 | 198,752 | +0.33(+0.68%) |
Sep 07, 2022 | 48.06 | 48.54 | 47.88 | 48.24 | 128,662 | -0.30(-0.62%) |
Sep 06, 2022 | 49.49 | 49.54 | 48.34 | 48.54 | 145,836 | -1.10(-2.22%) |
Sep 02, 2022 | 50.35 | 50.91 | 49.56 | 49.64 | 106,924 | +0.05(+0.10%) |
Sep 01, 2022 | 49.29 | 49.69 | 49.02 | 49.59 | 76,208 | -0.47(-0.94%) |
Aug 31, 2022 | 50.35 | 50.80 | 50.02 | 50.06 | 89,517 | +0.07(+0.14%) |
Aug 30, 2022 | 50.51 | 50.64 | 49.71 | 49.99 | 76,566 | +0.01(+0.02%) |
Aug 29, 2022 | 49.75 | 50.20 | 49.43 | 49.98 | 130,469 | -0.11(-0.22%) |
Aug 26, 2022 | 51.68 | 51.73 | 49.97 | 50.09 | 156,261 | -1.32(-2.57%) |
Aug 25, 2022 | 51.97 | 52.19 | 51.41 | 51.41 | 145,260 | -0.48(-0.93%) |
Aug 24, 2022 | 50.87 | 51.98 | 50.75 | 51.89 | 194,216 | +1.50(+2.98%) |
Aug 23, 2022 | 50.57 | 50.64 | 49.74 | 50.39 | 367,860 | -0.35(-0.69%) |
Aug 22, 2022 | 51.21 | 51.91 | 50.42 | 50.74 | 233,077 | -1.40(-2.69%) |
Aug 19, 2022 | 52.61 | 52.95 | 52.08 | 52.14 | 256,474 | -0.09(-0.17%) |
Aug 18, 2022 | 53.57 | 53.57 | 52.17 | 52.23 | 171,757 | -1.45(-2.70%) |
Aug 17, 2022 | 54.33 | 54.50 | 53.55 | 53.68 | 123,220 | -0.94(-1.72%) |
Aug 16, 2022 | 55.72 | 55.79 | 54.59 | 54.62 | 106,010 | -0.54(-0.98%) |
Aug 15, 2022 | 54.56 | 55.52 | 54.42 | 55.16 | 135,538 | +0.91(+1.68%) |
Aug 12, 2022 | 54.57 | 54.86 | 54.20 | 54.25 | 100,766 | +0.08(+0.15%) |
Aug 11, 2022 | 54.91 | 55.13 | 53.94 | 54.17 | 91,032 | -0.45(-0.82%) |
Aug 10, 2022 | 54.37 | 54.75 | 53.82 | 54.62 | 98,240 | +1.35(+2.53%) |
Aug 09, 2022 | 54.24 | 54.30 | 53.21 | 53.27 | 152,192 | -0.83(-1.53%) |
Aug 08, 2022 | 54.56 | 54.66 | 53.18 | 54.10 | 151,355 | -0.60(-1.10%) |
Aug 05, 2022 | 55.36 | 56.22 | 53.65 | 54.70 | 283,519 | +1.80(+3.40%) |
Aug 04, 2022 | 53.04 | 53.68 | 52.64 | 52.90 | 180,145 | +0.20(+0.38%) |
Aug 03, 2022 | 52.02 | 53.32 | 51.95 | 52.70 | 167,547 | +1.49(+2.91%) |
Aug 02, 2022 | 51.11 | 52.45 | 51.11 | 51.21 | 222,941 | +0.27(+0.53%) |