Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.18 | 44.25 | 43.87 | 44.12 | 3,247 | -0.38(-0.85%) |
Oct 28, 2022 | 44.50 | 44.72 | 44.42 | 44.50 | 6,398 | -0.49(-1.10%) |
Oct 27, 2022 | 44.63 | 45.08 | 44.63 | 44.99 | 3,189 | +0.64(+1.43%) |
Oct 26, 2022 | 44.53 | 44.53 | 44.28 | 44.36 | 5,499 | +0.47(+1.08%) |
Oct 25, 2022 | 43.76 | 44.08 | 43.76 | 43.89 | 2,425 | +0.97(+2.26%) |
Oct 24, 2022 | 42.83 | 43.07 | 42.83 | 42.92 | 2,019 | -0.13(-0.29%) |
Oct 21, 2022 | 42.83 | 43.10 | 42.76 | 43.04 | 2,912 | +0.24(+0.56%) |
Oct 20, 2022 | 43.26 | 43.35 | 42.79 | 42.80 | 6,611 | -0.70(-1.61%) |
Oct 19, 2022 | 43.73 | 43.74 | 43.45 | 43.50 | 1,128 | -0.87(-1.96%) |
Oct 18, 2022 | 44.47 | 44.47 | 44.07 | 44.37 | 693 | +0.15(+0.33%) |
Oct 17, 2022 | 44.83 | 44.83 | 44.22 | 44.22 | 924 | +0.01(+0.01%) |
Oct 14, 2022 | 45.07 | 45.07 | 44.15 | 44.22 | 1,210 | -0.34(-0.77%) |
Oct 13, 2022 | 43.95 | 44.68 | 43.95 | 44.56 | 3,626 | -0.40(-0.89%) |
Oct 12, 2022 | 44.52 | 45.03 | 44.52 | 44.96 | 1,342 | +0.32(+0.72%) |
Oct 11, 2022 | 44.59 | 45.04 | 44.50 | 44.64 | 14,141 | +0.24(+0.54%) |
Oct 10, 2022 | 44.50 | 44.83 | 44.26 | 44.40 | 26,657 | -0.61(-1.34%) |
Oct 07, 2022 | 44.93 | 45.20 | 44.93 | 45.01 | 2,566 | -0.49(-1.08%) |
Oct 06, 2022 | 45.80 | 45.80 | 45.38 | 45.50 | 11,841 | -0.48(-1.04%) |
Oct 05, 2022 | 46.32 | 46.32 | 45.81 | 45.98 | 6,188 | -0.99(-2.11%) |
Oct 04, 2022 | 46.79 | 47.30 | 46.79 | 46.97 | 5,265 | +0.34(+0.74%) |
Oct 03, 2022 | 46.31 | 47.11 | 46.15 | 46.62 | 44,460 | +1.23(+2.71%) |
Sep 30, 2022 | 46.21 | 46.43 | 45.36 | 45.39 | 10,819 | -0.37(-0.82%) |
Sep 29, 2022 | 45.55 | 46.12 | 45.55 | 45.77 | 5,788 | -0.53(-1.15%) |
Sep 28, 2022 | 45.62 | 46.42 | 45.28 | 46.30 | 9,488 | +1.92(+4.33%) |
Sep 27, 2022 | 44.91 | 45.00 | 44.33 | 44.38 | 10,189 | -0.62(-1.38%) |
Sep 26, 2022 | 45.86 | 45.86 | 44.90 | 45.00 | 7,039 | -1.45(-3.12%) |
Sep 23, 2022 | 46.35 | 46.65 | 46.12 | 46.45 | 11,128 | +0.10(+0.22%) |
Sep 22, 2022 | 46.77 | 46.84 | 46.33 | 46.35 | 9,610 | -1.44(-3.01%) |
Sep 21, 2022 | 47.31 | 47.92 | 47.31 | 47.78 | 1,536 | +0.38(+0.79%) |
Sep 20, 2022 | 47.34 | 47.53 | 47.23 | 47.41 | 4,211 | -0.60(-1.25%) |
Sep 19, 2022 | 47.93 | 48.15 | 47.89 | 48.01 | 10,856 | -0.35(-0.73%) |
Sep 16, 2022 | 48.12 | 48.61 | 48.10 | 48.36 | 2,899 | +0.10(+0.21%) |
Sep 15, 2022 | 48.31 | 48.41 | 48.16 | 48.26 | 7,982 | -0.41(-0.84%) |
Sep 14, 2022 | 48.44 | 48.85 | 48.44 | 48.67 | 7,384 | +0.13(+0.26%) |
Sep 13, 2022 | 48.42 | 48.54 | 48.36 | 48.54 | 3,395 | -0.55(-1.13%) |
Sep 12, 2022 | 49.47 | 49.66 | 49.02 | 49.10 | 1,879 | -0.24(-0.48%) |
Sep 09, 2022 | 49.65 | 49.70 | 49.30 | 49.33 | 3,474 | -0.12(-0.23%) |
Sep 08, 2022 | 49.77 | 49.80 | 49.45 | 49.45 | 4,905 | -0.34(-0.68%) |
Sep 07, 2022 | 49.54 | 49.85 | 49.52 | 49.79 | 4,746 | +0.67(+1.36%) |
Sep 06, 2022 | 49.74 | 49.74 | 49.12 | 49.12 | 5,562 | -1.15(-2.29%) |
Sep 02, 2022 | 50.15 | 50.37 | 50.04 | 50.28 | 10,506 | +0.52(+1.04%) |
Sep 01, 2022 | 50.15 | 50.15 | 49.50 | 49.76 | 159,587 | -0.53(-1.05%) |
Aug 31, 2022 | 50.82 | 50.83 | 50.29 | 50.29 | 10,958 | -0.69(-1.36%) |
Aug 30, 2022 | 50.93 | 51.26 | 50.85 | 50.98 | 1,871 | +0.11(+0.21%) |
Aug 29, 2022 | 51.09 | 51.19 | 50.85 | 50.87 | 3,018 | -0.69(-1.34%) |
Aug 26, 2022 | 51.51 | 51.65 | 51.51 | 51.56 | 1,052 | -0.17(-0.33%) |
Aug 25, 2022 | 51.09 | 51.74 | 51.09 | 51.74 | 2,672 | +0.67(+1.32%) |
Aug 24, 2022 | 51.16 | 51.24 | 50.99 | 51.06 | 2,213 | -0.39(-0.77%) |
Aug 23, 2022 | 51.43 | 52.08 | 51.43 | 51.46 | 2,252 | -0.25(-0.48%) |
Aug 22, 2022 | 51.98 | 52.05 | 51.65 | 51.71 | 14,478 | -0.45(-0.87%) |
Aug 19, 2022 | 52.26 | 52.34 | 52.06 | 52.16 | 3,091 | -0.88(-1.67%) |
Aug 18, 2022 | 53.16 | 53.16 | 53.00 | 53.04 | 690 | +0.18(+0.34%) |
Aug 17, 2022 | 52.99 | 53.02 | 52.59 | 52.86 | 6,177 | -0.64(-1.20%) |
Aug 16, 2022 | 53.11 | 53.51 | 53.11 | 53.51 | 1,705 | -0.06(-0.11%) |
Aug 15, 2022 | 53.86 | 53.86 | 53.56 | 53.56 | 8,599 | +0.17(+0.32%) |
Aug 12, 2022 | 53.35 | 53.40 | 53.12 | 53.39 | 10,265 | +0.48(+0.90%) |
Aug 11, 2022 | 53.97 | 53.97 | 52.84 | 52.91 | 1,384 | -0.78(-1.44%) |
Aug 10, 2022 | 54.35 | 54.35 | 53.69 | 53.69 | 369 | +0.08(+0.14%) |
Aug 09, 2022 | 53.63 | 53.71 | 53.55 | 53.61 | 1,705 | -0.32(-0.59%) |
Aug 08, 2022 | 53.85 | 53.93 | 53.69 | 53.93 | 57,194 | +0.61(+1.15%) |
Aug 05, 2022 | 53.45 | 53.45 | 53.22 | 53.31 | 7,097 | -1.53(-2.79%) |
Aug 04, 2022 | 54.31 | 54.85 | 54.29 | 54.85 | 13,045 | +0.56(+1.04%) |
Aug 03, 2022 | 53.72 | 54.28 | 53.42 | 54.28 | 2,561 | +0.34(+0.64%) |
Aug 02, 2022 | 55.40 | 55.48 | 53.94 | 53.94 | 54,977 | -1.33(-2.40%) |