Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 52.11 | 52.59 | 51.56 | 52.04 | 1,081,274 | -0.54(-1.03%) |
Oct 28, 2022 | 50.56 | 52.60 | 50.24 | 52.58 | 917,428 | +2.15(+4.26%) |
Oct 27, 2022 | 50.47 | 50.99 | 50.07 | 50.43 | 658,550 | +0.31(+0.62%) |
Oct 26, 2022 | 49.89 | 51.28 | 49.66 | 50.12 | 679,202 | +0.35(+0.70%) |
Oct 25, 2022 | 47.97 | 49.90 | 47.97 | 49.77 | 703,613 | +1.72(+3.58%) |
Oct 24, 2022 | 47.50 | 48.39 | 47.29 | 48.05 | 646,901 | +0.55(+1.16%) |
Oct 21, 2022 | 45.66 | 47.50 | 45.22 | 47.50 | 1,219,966 | +1.73(+3.78%) |
Oct 20, 2022 | 46.22 | 46.68 | 45.57 | 45.77 | 949,569 | -0.59(-1.27%) |
Oct 19, 2022 | 46.55 | 47.63 | 46.02 | 46.36 | 1,086,925 | -0.49(-1.05%) |
Oct 18, 2022 | 47.41 | 47.65 | 46.40 | 46.85 | 960,078 | +1.04(+2.27%) |
Oct 17, 2022 | 45.33 | 46.19 | 45.33 | 45.81 | 1,367,293 | +1.25(+2.81%) |
Oct 14, 2022 | 46.31 | 46.31 | 44.34 | 44.56 | 846,743 | -1.17(-2.56%) |
Oct 13, 2022 | 44.67 | 46.28 | 43.87 | 45.73 | 1,306,369 | +0.22(+0.48%) |
Oct 12, 2022 | 45.99 | 46.24 | 45.22 | 45.51 | 490,936 | -0.30(-0.65%) |
Oct 11, 2022 | 45.14 | 46.49 | 45.00 | 45.81 | 1,040,293 | +0.47(+1.04%) |
Oct 10, 2022 | 45.29 | 45.75 | 44.69 | 45.34 | 572,865 | +0.46(+1.02%) |
Oct 07, 2022 | 45.30 | 45.71 | 44.50 | 44.88 | 909,535 | -1.14(-2.48%) |
Oct 06, 2022 | 46.70 | 47.24 | 45.84 | 46.02 | 661,307 | -0.72(-1.54%) |
Oct 05, 2022 | 45.45 | 46.91 | 45.45 | 46.74 | 1,029,732 | +0.30(+0.65%) |
Oct 04, 2022 | 45.32 | 46.66 | 45.12 | 46.44 | 898,456 | +2.28(+5.16%) |
Oct 03, 2022 | 43.58 | 44.44 | 42.80 | 44.16 | 807,555 | +1.21(+2.82%) |
Sep 30, 2022 | 43.23 | 44.31 | 42.88 | 42.95 | 1,115,994 | -0.36(-0.83%) |
Sep 29, 2022 | 43.87 | 43.92 | 42.77 | 43.31 | 615,948 | -1.32(-2.96%) |
Sep 28, 2022 | 43.75 | 44.89 | 43.38 | 44.63 | 897,698 | +1.10(+2.53%) |
Sep 27, 2022 | 44.38 | 45.05 | 43.06 | 43.53 | 1,146,303 | -0.11(-0.25%) |
Sep 26, 2022 | 44.33 | 45.23 | 43.64 | 43.64 | 969,456 | -1.19(-2.65%) |
Sep 23, 2022 | 45.26 | 45.47 | 43.67 | 44.83 | 1,086,607 | -1.07(-2.33%) |
Sep 22, 2022 | 47.21 | 47.28 | 45.52 | 45.90 | 678,998 | -1.47(-3.10%) |
Sep 21, 2022 | 48.91 | 49.14 | 47.32 | 47.37 | 907,508 | -1.52(-3.11%) |
Sep 20, 2022 | 48.99 | 49.29 | 48.17 | 48.89 | 1,052,551 | -0.61(-1.23%) |
Sep 19, 2022 | 48.03 | 49.79 | 48.03 | 49.50 | 792,662 | +0.91(+1.87%) |
Sep 16, 2022 | 48.54 | 48.66 | 47.84 | 48.59 | 1,638,890 | -0.55(-1.12%) |
Sep 15, 2022 | 49.40 | 50.48 | 49.03 | 49.14 | 878,462 | -0.62(-1.25%) |
Sep 14, 2022 | 50.07 | 50.07 | 48.72 | 49.76 | 1,082,740 | -0.46(-0.92%) |
Sep 13, 2022 | 51.83 | 52.35 | 49.93 | 50.22 | 838,008 | -2.97(-5.58%) |
Sep 12, 2022 | 52.37 | 53.39 | 52.23 | 53.19 | 1,153,707 | +1.25(+2.41%) |
Sep 09, 2022 | 51.28 | 51.99 | 50.48 | 51.94 | 873,925 | +1.20(+2.36%) |
Sep 08, 2022 | 50.02 | 50.85 | 49.85 | 50.74 | 762,949 | +0.21(+0.42%) |
Sep 07, 2022 | 49.04 | 50.89 | 48.91 | 50.53 | 1,036,568 | +1.75(+3.59%) |
Sep 06, 2022 | 49.56 | 49.74 | 48.13 | 48.78 | 1,131,328 | -0.34(-0.69%) |
Sep 02, 2022 | 49.94 | 49.94 | 48.86 | 49.12 | 1,220,712 | -0.12(-0.24%) |
Sep 01, 2022 | 49.33 | 49.33 | 48.22 | 49.24 | 851,024 | -0.74(-1.48%) |
Aug 31, 2022 | 50.22 | 50.27 | 49.44 | 49.98 | 1,214,698 | -0.01(-0.02%) |
Aug 30, 2022 | 50.78 | 50.78 | 49.67 | 49.99 | 1,222,310 | -0.37(-0.73%) |
Aug 29, 2022 | 50.08 | 50.92 | 49.39 | 50.36 | 789,289 | -0.37(-0.73%) |
Aug 26, 2022 | 51.50 | 51.84 | 50.31 | 50.73 | 2,054,965 | -0.86(-1.67%) |
Aug 25, 2022 | 51.20 | 51.86 | 50.71 | 51.59 | 757,027 | +0.56(+1.10%) |
Aug 24, 2022 | 49.99 | 51.16 | 49.92 | 51.03 | 903,745 | +1.04(+2.08%) |
Aug 23, 2022 | 50.04 | 50.68 | 49.83 | 49.99 | 729,745 | -0.25(-0.50%) |
Aug 22, 2022 | 50.09 | 50.70 | 49.45 | 50.24 | 795,821 | -0.81(-1.59%) |
Aug 19, 2022 | 51.99 | 52.19 | 50.79 | 51.05 | 941,136 | -1.20(-2.30%) |
Aug 18, 2022 | 53.24 | 53.35 | 51.49 | 52.25 | 1,186,133 | -0.21(-0.40%) |
Aug 17, 2022 | 53.20 | 54.74 | 52.40 | 52.46 | 1,623,434 | -0.86(-1.61%) |
Aug 16, 2022 | 53.21 | 53.54 | 52.10 | 53.32 | 1,187,109 | +0.23(+0.43%) |
Aug 15, 2022 | 51.24 | 53.21 | 51.10 | 53.09 | 957,060 | +1.45(+2.81%) |
Aug 12, 2022 | 51.01 | 51.66 | 50.91 | 51.64 | 738,258 | +0.83(+1.63%) |
Aug 11, 2022 | 51.52 | 51.89 | 50.65 | 50.81 | 783,182 | +0.13(+0.26%) |
Aug 10, 2022 | 50.30 | 51.89 | 50.30 | 50.68 | 1,623,060 | +1.53(+3.11%) |
Aug 09, 2022 | 51.09 | 51.19 | 48.61 | 49.15 | 1,340,824 | -2.20(-4.28%) |
Aug 08, 2022 | 51.15 | 52.11 | 50.88 | 51.35 | 818,384 | +0.44(+0.86%) |
Aug 05, 2022 | 50.69 | 51.98 | 50.52 | 50.91 | 721,118 | -0.47(-0.91%) |
Aug 04, 2022 | 50.35 | 51.67 | 50.14 | 51.38 | 655,022 | +0.69(+1.36%) |
Aug 03, 2022 | 50.86 | 51.44 | 50.50 | 50.69 | 596,545 | +0.16(+0.32%) |
Aug 02, 2022 | 50.46 | 50.98 | 49.84 | 50.53 | 540,733 | -0.23(-0.45%) |