Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 45.11 | 45.46 | 44.95 | 44.98 | 49,938 | -0.71(-1.55%) |
Oct 28, 2022 | 45.58 | 45.89 | 45.29 | 45.69 | 58,642 | -1.02(-2.17%) |
Oct 27, 2022 | 46.65 | 46.87 | 46.39 | 46.70 | 68,305 | -0.16(-0.35%) |
Oct 26, 2022 | 46.73 | 47.29 | 46.73 | 46.87 | 134,013 | +0.61(+1.32%) |
Oct 25, 2022 | 46.23 | 46.66 | 46.13 | 46.26 | 74,840 | +0.23(+0.50%) |
Oct 24, 2022 | 45.93 | 46.18 | 45.70 | 46.03 | 55,313 | -0.31(-0.68%) |
Oct 21, 2022 | 45.04 | 46.43 | 45.00 | 46.34 | 100,039 | +1.59(+3.56%) |
Oct 20, 2022 | 45.03 | 45.75 | 44.67 | 44.75 | 79,846 | -0.16(-0.36%) |
Oct 19, 2022 | 45.13 | 45.34 | 44.81 | 44.91 | 79,926 | -1.28(-2.76%) |
Oct 18, 2022 | 46.39 | 46.40 | 45.90 | 46.19 | 38,568 | +0.22(+0.47%) |
Oct 17, 2022 | 46.90 | 47.10 | 45.94 | 45.97 | 102,367 | +0.23(+0.50%) |
Oct 14, 2022 | 46.39 | 46.47 | 45.54 | 45.74 | 89,641 | -1.17(-2.50%) |
Oct 13, 2022 | 46.03 | 47.43 | 45.72 | 46.91 | 105,528 | -0.69(-1.45%) |
Oct 12, 2022 | 47.17 | 47.76 | 47.14 | 47.60 | 46,845 | +0.53(+1.13%) |
Oct 11, 2022 | 47.28 | 48.09 | 46.95 | 47.07 | 117,328 | -0.15(-0.33%) |
Oct 10, 2022 | 47.58 | 47.75 | 47.06 | 47.22 | 98,116 | -1.59(-3.25%) |
Oct 07, 2022 | 49.18 | 49.41 | 48.68 | 48.81 | 75,884 | -1.11(-2.22%) |
Oct 06, 2022 | 49.79 | 50.03 | 49.51 | 49.92 | 57,431 | -0.19(-0.38%) |
Oct 05, 2022 | 49.74 | 50.21 | 49.16 | 50.11 | 104,019 | -0.48(-0.95%) |
Oct 04, 2022 | 49.68 | 50.81 | 49.53 | 50.59 | 147,668 | +1.37(+2.78%) |
Oct 03, 2022 | 47.37 | 49.24 | 47.25 | 49.22 | 137,026 | +2.29(+4.88%) |
Sep 30, 2022 | 47.11 | 47.69 | 46.85 | 46.93 | 132,979 | -0.03(-0.06%) |
Sep 29, 2022 | 46.58 | 47.13 | 46.02 | 46.96 | 130,653 | +0.02(+0.04%) |
Sep 28, 2022 | 46.04 | 47.01 | 45.89 | 46.94 | 211,104 | +1.94(+4.32%) |
Sep 27, 2022 | 45.43 | 45.68 | 45.00 | 45.00 | 57,149 | +0.15(+0.32%) |
Sep 26, 2022 | 46.01 | 46.19 | 44.69 | 44.85 | 102,818 | -1.05(-2.28%) |
Sep 23, 2022 | 46.44 | 46.44 | 45.72 | 45.90 | 185,881 | -1.68(-3.53%) |
Sep 22, 2022 | 47.92 | 47.99 | 47.36 | 47.58 | 69,734 | -0.05(-0.10%) |
Sep 21, 2022 | 47.72 | 48.48 | 46.52 | 47.63 | 152,006 | +0.45(+0.96%) |
Sep 20, 2022 | 47.16 | 47.25 | 46.90 | 47.18 | 91,763 | -0.57(-1.20%) |
Sep 19, 2022 | 47.07 | 47.78 | 47.04 | 47.75 | 105,077 | +0.08(+0.16%) |
Sep 16, 2022 | 46.93 | 48.10 | 46.76 | 47.67 | 152,789 | +0.51(+1.09%) |
Sep 15, 2022 | 48.28 | 48.68 | 46.96 | 47.16 | 310,113 | -1.85(-3.78%) |
Sep 14, 2022 | 49.50 | 49.64 | 48.91 | 49.01 | 84,438 | -0.45(-0.91%) |
Sep 13, 2022 | 49.35 | 49.82 | 49.33 | 49.46 | 120,545 | -1.33(-2.61%) |
Sep 12, 2022 | 51.06 | 51.36 | 50.71 | 50.79 | 69,610 | +0.48(+0.95%) |
Sep 09, 2022 | 50.21 | 50.54 | 50.02 | 50.31 | 71,126 | +0.54(+1.09%) |
Sep 08, 2022 | 50.09 | 50.22 | 49.54 | 49.77 | 106,598 | -0.59(-1.17%) |
Sep 07, 2022 | 49.20 | 50.46 | 49.18 | 50.36 | 56,511 | +1.00(+2.03%) |
Sep 06, 2022 | 49.85 | 50.01 | 49.32 | 49.36 | 72,313 | -0.55(-1.10%) |
Sep 02, 2022 | 49.95 | 50.41 | 49.85 | 49.91 | 113,672 | +0.87(+1.77%) |
Sep 01, 2022 | 49.22 | 49.37 | 48.70 | 49.04 | 117,134 | -0.95(-1.90%) |
Aug 31, 2022 | 50.11 | 50.73 | 49.94 | 49.99 | 77,086 | -0.78(-1.54%) |
Aug 30, 2022 | 51.22 | 51.28 | 50.64 | 50.77 | 104,897 | -0.87(-1.68%) |
Aug 29, 2022 | 51.62 | 52.05 | 51.55 | 51.64 | 58,625 | +0.07(+0.14%) |
Aug 26, 2022 | 52.45 | 52.70 | 51.41 | 51.57 | 61,537 | -1.27(-2.40%) |
Aug 25, 2022 | 52.98 | 53.00 | 52.56 | 52.84 | 72,162 | +0.26(+0.49%) |
Aug 24, 2022 | 52.02 | 52.73 | 52.01 | 52.58 | 30,490 | +0.31(+0.59%) |
Aug 23, 2022 | 51.72 | 52.66 | 51.70 | 52.27 | 56,243 | +0.76(+1.48%) |
Aug 22, 2022 | 51.55 | 51.80 | 51.35 | 51.51 | 120,320 | -0.74(-1.42%) |
Aug 19, 2022 | 52.85 | 52.89 | 52.20 | 52.25 | 76,408 | -0.76(-1.43%) |
Aug 18, 2022 | 53.46 | 53.65 | 52.81 | 53.01 | 47,034 | -0.35(-0.66%) |
Aug 17, 2022 | 53.91 | 53.91 | 53.05 | 53.36 | 96,334 | -0.70(-1.29%) |
Aug 16, 2022 | 54.02 | 54.23 | 53.90 | 54.06 | 115,576 | -0.27(-0.50%) |
Aug 15, 2022 | 54.47 | 54.55 | 54.09 | 54.33 | 92,685 | -1.39(-2.49%) |
Aug 12, 2022 | 55.25 | 55.79 | 55.09 | 55.72 | 51,709 | +0.97(+1.77%) |
Aug 11, 2022 | 55.23 | 55.56 | 54.70 | 54.75 | 56,825 | -0.26(-0.47%) |
Aug 10, 2022 | 55.44 | 55.78 | 54.87 | 55.01 | 75,594 | -0.26(-0.47%) |
Aug 09, 2022 | 55.51 | 55.70 | 55.05 | 55.27 | 69,704 | +0.29(+0.53%) |
Aug 08, 2022 | 54.51 | 55.04 | 54.46 | 54.98 | 164,691 | +0.92(+1.70%) |
Aug 05, 2022 | 53.83 | 54.34 | 53.74 | 54.06 | 94,937 | -1.26(-2.28%) |
Aug 04, 2022 | 54.26 | 55.38 | 54.16 | 55.32 | 132,867 | +1.71(+3.19%) |
Aug 03, 2022 | 53.77 | 53.80 | 52.86 | 53.61 | 86,213 | +0.29(+0.54%) |
Aug 02, 2022 | 54.37 | 54.84 | 53.26 | 53.32 | 152,211 | -0.62(-1.15%) |