Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 41.38 | 43.25 | 41.16 | 42.74 | 178,796 | +1.44(+3.49%) |
Oct 28, 2022 | 45.94 | 47.71 | 41.15 | 41.30 | 480,256 | -9.74(-19.09%) |
Oct 27, 2022 | 51.86 | 51.86 | 50.93 | 51.04 | 88,455 | -0.34(-0.67%) |
Oct 26, 2022 | 51.34 | 52.33 | 50.91 | 51.39 | 72,095 | +0.31(+0.60%) |
Oct 25, 2022 | 50.14 | 51.37 | 49.64 | 51.08 | 79,655 | +1.21(+2.43%) |
Oct 24, 2022 | 49.76 | 50.30 | 48.98 | 49.87 | 105,146 | +0.56(+1.14%) |
Oct 21, 2022 | 47.91 | 49.74 | 47.76 | 49.31 | 111,457 | +1.69(+3.56%) |
Oct 20, 2022 | 47.77 | 49.57 | 47.12 | 47.62 | 73,978 | -0.31(-0.64%) |
Oct 19, 2022 | 48.22 | 49.47 | 47.31 | 47.92 | 66,828 | -0.54(-1.12%) |
Oct 18, 2022 | 48.75 | 49.72 | 48.12 | 48.46 | 58,115 | +0.23(+0.47%) |
Oct 17, 2022 | 46.86 | 48.43 | 46.52 | 48.24 | 70,879 | +2.03(+4.39%) |
Oct 14, 2022 | 48.03 | 48.03 | 45.71 | 46.21 | 143,766 | -1.29(-2.72%) |
Oct 13, 2022 | 46.81 | 48.80 | 46.81 | 47.50 | 181,789 | -0.13(-0.27%) |
Oct 12, 2022 | 48.50 | 48.50 | 46.74 | 47.63 | 89,433 | -0.60(-1.25%) |
Oct 11, 2022 | 47.50 | 48.58 | 47.06 | 48.23 | 151,358 | +0.72(+1.51%) |
Oct 10, 2022 | 48.15 | 48.15 | 47.42 | 47.51 | 62,259 | -0.33(-0.68%) |
Oct 07, 2022 | 49.09 | 49.09 | 47.16 | 47.83 | 97,166 | -1.51(-3.05%) |
Oct 06, 2022 | 50.58 | 51.02 | 49.13 | 49.34 | 87,639 | -1.14(-2.26%) |
Oct 05, 2022 | 51.11 | 51.98 | 50.03 | 50.48 | 120,377 | -0.97(-1.89%) |
Oct 04, 2022 | 51.02 | 52.98 | 51.02 | 51.46 | 131,615 | +1.15(+2.29%) |
Oct 03, 2022 | 50.25 | 50.71 | 47.70 | 50.30 | 60,143 | +0.39(+0.79%) |
Sep 30, 2022 | 50.51 | 51.84 | 49.86 | 49.91 | 120,953 | -0.71(-1.40%) |
Sep 29, 2022 | 49.85 | 50.85 | 49.24 | 50.62 | 101,255 | +0.46(+0.92%) |
Sep 28, 2022 | 48.57 | 50.61 | 48.20 | 50.16 | 110,896 | +1.73(+3.58%) |
Sep 27, 2022 | 48.65 | 49.10 | 47.94 | 48.42 | 88,377 | +0.06(+0.12%) |
Sep 26, 2022 | 48.10 | 48.97 | 47.74 | 48.36 | 81,111 | +0.23(+0.47%) |
Sep 23, 2022 | 48.26 | 48.71 | 46.64 | 48.14 | 81,946 | -0.52(-1.07%) |
Sep 22, 2022 | 48.43 | 49.23 | 47.40 | 48.66 | 93,641 | +0.02(+0.04%) |
Sep 21, 2022 | 48.82 | 50.18 | 48.33 | 48.64 | 120,994 | +0.05(+0.10%) |
Sep 20, 2022 | 48.59 | 48.67 | 47.84 | 48.59 | 38,404 | -0.30(-0.60%) |
Sep 19, 2022 | 48.59 | 49.15 | 47.72 | 48.89 | 64,358 | +0.20(+0.40%) |
Sep 16, 2022 | 49.64 | 49.72 | 48.35 | 48.69 | 245,440 | -1.10(-2.22%) |
Sep 15, 2022 | 50.11 | 50.81 | 49.28 | 49.79 | 61,796 | -0.46(-0.92%) |
Sep 14, 2022 | 49.41 | 50.38 | 49.41 | 50.26 | 49,848 | +0.66(+1.33%) |
Sep 13, 2022 | 49.83 | 50.12 | 49.25 | 49.60 | 55,334 | -1.23(-2.42%) |
Sep 12, 2022 | 50.60 | 51.39 | 50.00 | 50.83 | 72,637 | +0.21(+0.41%) |
Sep 09, 2022 | 50.52 | 50.90 | 49.62 | 50.62 | 54,962 | +0.65(+1.30%) |
Sep 08, 2022 | 49.11 | 50.19 | 47.92 | 49.97 | 64,778 | +0.50(+1.02%) |
Sep 07, 2022 | 48.18 | 49.47 | 47.27 | 49.47 | 70,846 | +1.52(+3.16%) |
Sep 06, 2022 | 48.61 | 48.61 | 47.78 | 47.95 | 57,063 | -0.56(-1.16%) |
Sep 02, 2022 | 49.21 | 50.47 | 48.10 | 48.51 | 63,517 | -0.59(-1.20%) |
Sep 01, 2022 | 48.53 | 49.15 | 47.39 | 49.10 | 84,249 | +0.47(+0.97%) |
Aug 31, 2022 | 48.79 | 49.26 | 48.39 | 48.63 | 96,738 | +0.16(+0.33%) |
Aug 30, 2022 | 48.32 | 48.63 | 48.00 | 48.47 | 62,510 | +0.15(+0.31%) |
Aug 29, 2022 | 48.62 | 49.04 | 47.81 | 48.32 | 40,079 | -0.84(-1.70%) |
Aug 26, 2022 | 50.91 | 50.94 | 48.97 | 49.16 | 52,574 | -1.63(-3.22%) |
Aug 25, 2022 | 50.30 | 50.91 | 50.06 | 50.80 | 53,243 | +0.90(+1.80%) |
Aug 24, 2022 | 49.82 | 50.57 | 49.82 | 49.90 | 47,592 | -0.10(-0.21%) |
Aug 23, 2022 | 50.37 | 50.42 | 49.48 | 50.00 | 77,543 | -0.33(-0.66%) |
Aug 22, 2022 | 50.44 | 50.95 | 49.85 | 50.34 | 77,726 | -0.55(-1.08%) |
Aug 19, 2022 | 51.26 | 51.54 | 50.81 | 50.89 | 70,589 | -0.59(-1.14%) |
Aug 18, 2022 | 51.18 | 51.87 | 50.80 | 51.48 | 94,764 | +0.19(+0.36%) |
Aug 17, 2022 | 53.15 | 53.15 | 51.19 | 51.29 | 124,233 | -2.26(-4.22%) |
Aug 16, 2022 | 54.78 | 54.78 | 52.40 | 53.55 | 135,346 | -1.45(-2.64%) |
Aug 15, 2022 | 53.60 | 55.39 | 53.17 | 55.00 | 103,916 | +1.19(+2.21%) |
Aug 12, 2022 | 53.85 | 54.10 | 53.46 | 53.82 | 83,507 | +0.03(+0.05%) |
Aug 11, 2022 | 54.25 | 55.08 | 53.51 | 53.79 | 150,530 | -0.30(-0.56%) |
Aug 10, 2022 | 53.49 | 54.26 | 52.91 | 54.09 | 105,695 | +1.58(+3.01%) |
Aug 09, 2022 | 53.67 | 53.96 | 52.19 | 52.51 | 110,222 | -1.42(-2.64%) |
Aug 08, 2022 | 52.44 | 54.07 | 52.44 | 53.93 | 119,825 | +1.63(+3.12%) |
Aug 05, 2022 | 52.25 | 52.47 | 51.31 | 52.30 | 82,294 | -0.64(-1.21%) |
Aug 04, 2022 | 52.66 | 52.94 | 51.05 | 52.94 | 191,351 | +0.14(+0.26%) |
Aug 03, 2022 | 50.84 | 53.34 | 50.84 | 52.80 | 162,912 | +2.19(+4.33%) |
Aug 02, 2022 | 50.64 | 51.09 | 50.43 | 50.61 | 97,718 | -0.37(-0.73%) |