Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 43.50 | 43.99 | 42.00 | 42.49 | 322,680 | -1.15(-2.64%) |
Oct 28, 2022 | 43.21 | 44.17 | 42.58 | 43.64 | 111,313 | +0.42(+0.97%) |
Oct 27, 2022 | 45.21 | 45.57 | 43.11 | 43.22 | 80,618 | -1.66(-3.70%) |
Oct 26, 2022 | 44.09 | 47.06 | 43.19 | 44.88 | 81,882 | +0.76(+1.72%) |
Oct 25, 2022 | 43.05 | 44.84 | 42.55 | 44.12 | 96,420 | +1.25(+2.92%) |
Oct 24, 2022 | 44.41 | 44.54 | 42.82 | 42.87 | 71,791 | -1.49(-3.36%) |
Oct 21, 2022 | 44.02 | 44.57 | 42.48 | 44.36 | 89,255 | +0.65(+1.49%) |
Oct 20, 2022 | 43.70 | 44.67 | 43.20 | 43.71 | 71,787 | -0.10(-0.23%) |
Oct 19, 2022 | 43.52 | 44.00 | 41.04 | 43.81 | 95,359 | -0.19(-0.43%) |
Oct 18, 2022 | 45.00 | 46.77 | 43.86 | 44.00 | 79,262 | -0.06(-0.14%) |
Oct 17, 2022 | 42.69 | 44.44 | 42.69 | 44.06 | 101,450 | +1.98(+4.71%) |
Oct 14, 2022 | 42.66 | 42.66 | 41.21 | 42.08 | 84,069 | -0.14(-0.33%) |
Oct 13, 2022 | 40.85 | 42.91 | 39.99 | 42.22 | 148,468 | +0.41(+0.98%) |
Oct 12, 2022 | 43.45 | 44.97 | 41.64 | 41.81 | 86,895 | -1.48(-3.42%) |
Oct 11, 2022 | 42.65 | 43.85 | 41.99 | 43.29 | 134,779 | +0.39(+0.91%) |
Oct 10, 2022 | 44.17 | 44.17 | 41.77 | 42.90 | 98,186 | -0.85(-1.94%) |
Oct 07, 2022 | 45.27 | 45.27 | 43.57 | 43.75 | 91,487 | -2.15(-4.68%) |
Oct 06, 2022 | 47.39 | 47.76 | 45.60 | 45.90 | 72,104 | -1.69(-3.55%) |
Oct 05, 2022 | 48.10 | 48.34 | 45.58 | 47.59 | 76,386 | -0.74(-1.53%) |
Oct 04, 2022 | 47.31 | 49.01 | 47.31 | 48.33 | 74,621 | +2.11(+4.57%) |
Oct 03, 2022 | 46.56 | 47.46 | 45.64 | 46.22 | 63,618 | +0.08(+0.17%) |
Sep 30, 2022 | 47.22 | 48.53 | 46.03 | 46.14 | 78,397 | -1.17(-2.47%) |
Sep 29, 2022 | 46.56 | 47.96 | 45.85 | 47.31 | 78,724 | +0.10(+0.21%) |
Sep 28, 2022 | 45.65 | 47.67 | 45.60 | 47.21 | 58,739 | +2.11(+4.68%) |
Sep 27, 2022 | 45.82 | 46.47 | 44.57 | 45.10 | 73,145 | -0.30(-0.66%) |
Sep 26, 2022 | 44.96 | 46.70 | 44.66 | 45.40 | 64,303 | +0.06(+0.13%) |
Sep 23, 2022 | 45.95 | 45.95 | 44.10 | 45.34 | 62,344 | -1.10(-2.37%) |
Sep 22, 2022 | 47.54 | 47.72 | 45.11 | 46.44 | 46,146 | -1.49(-3.11%) |
Sep 21, 2022 | 49.10 | 50.75 | 47.83 | 47.93 | 79,033 | -0.81(-1.66%) |
Sep 20, 2022 | 48.26 | 49.02 | 47.12 | 48.74 | 44,915 | +0.25(+0.52%) |
Sep 19, 2022 | 48.37 | 48.78 | 46.88 | 48.49 | 74,866 | -0.57(-1.16%) |
Sep 16, 2022 | 48.91 | 49.49 | 47.85 | 49.06 | 148,063 | -0.90(-1.80%) |
Sep 15, 2022 | 50.74 | 51.41 | 49.51 | 49.96 | 74,644 | -0.84(-1.65%) |
Sep 14, 2022 | 50.87 | 51.35 | 50.22 | 50.80 | 92,516 | -0.20(-0.39%) |
Sep 13, 2022 | 51.56 | 53.09 | 50.84 | 51.00 | 89,060 | -2.05(-3.86%) |
Sep 12, 2022 | 52.57 | 53.42 | 51.25 | 53.05 | 85,338 | +1.06(+2.04%) |
Sep 09, 2022 | 50.24 | 52.61 | 50.24 | 51.99 | 89,120 | +1.99(+3.98%) |
Sep 08, 2022 | 48.84 | 50.88 | 48.62 | 50.00 | 80,545 | +0.57(+1.15%) |
Sep 07, 2022 | 48.00 | 49.58 | 47.23 | 49.43 | 121,469 | +1.64(+3.43%) |
Sep 06, 2022 | 47.56 | 47.98 | 46.78 | 47.79 | 144,370 | +0.46(+0.97%) |
Sep 02, 2022 | 49.37 | 49.37 | 46.99 | 47.33 | 100,186 | -1.40(-2.87%) |
Sep 01, 2022 | 49.01 | 49.48 | 47.01 | 48.73 | 109,521 | -0.36(-0.73%) |
Aug 31, 2022 | 50.29 | 51.59 | 48.98 | 49.09 | 93,992 | -1.08(-2.15%) |
Aug 30, 2022 | 50.23 | 51.69 | 49.31 | 50.17 | 66,750 | +0.28(+0.56%) |
Aug 29, 2022 | 51.66 | 51.66 | 48.81 | 49.89 | 159,716 | -2.07(-3.98%) |
Aug 26, 2022 | 55.46 | 55.62 | 51.84 | 51.96 | 74,299 | -3.65(-6.56%) |
Aug 25, 2022 | 54.07 | 55.76 | 53.74 | 55.61 | 88,030 | +1.82(+3.38%) |
Aug 24, 2022 | 52.67 | 54.20 | 52.42 | 53.79 | 63,006 | +1.49(+2.85%) |
Aug 23, 2022 | 53.15 | 53.15 | 51.13 | 52.30 | 114,903 | -1.13(-2.11%) |
Aug 22, 2022 | 53.88 | 54.93 | 53.00 | 53.43 | 48,269 | -1.36(-2.48%) |
Aug 19, 2022 | 54.66 | 55.26 | 53.22 | 54.79 | 75,320 | -0.64(-1.15%) |
Aug 18, 2022 | 54.99 | 56.23 | 53.53 | 55.43 | 64,906 | +0.53(+0.97%) |
Aug 17, 2022 | 55.34 | 56.33 | 53.87 | 54.90 | 87,423 | -0.89(-1.60%) |
Aug 16, 2022 | 56.58 | 56.96 | 54.90 | 55.79 | 112,320 | -0.88(-1.55%) |
Aug 15, 2022 | 54.60 | 56.67 | 53.90 | 56.67 | 157,567 | +1.61(+2.92%) |
Aug 12, 2022 | 56.84 | 56.93 | 54.82 | 55.06 | 120,664 | -1.84(-3.23%) |
Aug 11, 2022 | 56.20 | 60.75 | 55.82 | 56.90 | 540,905 | +0.42(+0.74%) |
Aug 10, 2022 | 56.81 | 57.79 | 55.26 | 56.48 | 96,146 | +0.51(+0.91%) |
Aug 09, 2022 | 56.25 | 57.04 | 55.34 | 55.97 | 106,521 | -0.88(-1.55%) |
Aug 08, 2022 | 57.98 | 60.08 | 55.67 | 56.85 | 187,521 | -0.38(-0.66%) |
Aug 05, 2022 | 53.42 | 57.50 | 52.88 | 57.23 | 189,862 | +3.26(+6.04%) |
Aug 04, 2022 | 49.83 | 54.40 | 49.22 | 53.97 | 194,246 | +4.77(+9.70%) |
Aug 03, 2022 | 48.19 | 49.53 | 46.77 | 49.20 | 84,036 | +1.49(+3.12%) |
Aug 02, 2022 | 47.13 | 48.58 | 47.13 | 47.71 | 63,788 | +0.43(+0.91%) |