Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.88 | 44.92 | 44.83 | 44.83 | 30,970 | -0.12(-0.26%) |
Oct 28, 2022 | 45.05 | 45.05 | 44.93 | 44.95 | 11,717 | -0.00(-0.01%) |
Oct 27, 2022 | 44.78 | 45.05 | 44.78 | 44.95 | 52,488 | +0.08(+0.18%) |
Oct 26, 2022 | 44.82 | 44.94 | 44.82 | 44.87 | 125,635 | +0.06(+0.14%) |
Oct 25, 2022 | 44.88 | 44.91 | 44.79 | 44.81 | 24,980 | +0.11(+0.24%) |
Oct 24, 2022 | 44.65 | 44.72 | 44.65 | 44.70 | 24,464 | +0.01(+0.02%) |
Oct 21, 2022 | 44.44 | 44.70 | 44.44 | 44.69 | 16,935 | +0.15(+0.34%) |
Oct 20, 2022 | 44.57 | 44.67 | 44.51 | 44.54 | 18,630 | -0.11(-0.25%) |
Oct 19, 2022 | 44.74 | 44.74 | 44.62 | 44.65 | 21,807 | -0.15(-0.33%) |
Oct 18, 2022 | 44.77 | 44.88 | 44.76 | 44.80 | 17,883 | +0.03(+0.06%) |
Oct 17, 2022 | 44.63 | 44.85 | 44.63 | 44.77 | 49,042 | +0.08(+0.19%) |
Oct 14, 2022 | 44.81 | 44.88 | 44.67 | 44.69 | 38,182 | -0.09(-0.20%) |
Oct 13, 2022 | 44.62 | 44.85 | 44.57 | 44.78 | 14,310 | -0.11(-0.24%) |
Oct 12, 2022 | 44.93 | 44.93 | 44.84 | 44.89 | 10,263 | +0.02(+0.04%) |
Oct 11, 2022 | 44.83 | 44.96 | 44.83 | 44.87 | 25,047 | -0.03(-0.06%) |
Oct 10, 2022 | 44.95 | 44.95 | 44.84 | 44.90 | 37,134 | -0.05(-0.11%) |
Oct 07, 2022 | 44.95 | 45.11 | 44.95 | 44.95 | 22,478 | -0.15(-0.32%) |
Oct 06, 2022 | 45.07 | 45.15 | 45.07 | 45.09 | 13,239 | -0.07(-0.16%) |
Oct 05, 2022 | 45.18 | 45.35 | 45.08 | 45.16 | 23,996 | -0.13(-0.30%) |
Oct 04, 2022 | 45.23 | 45.34 | 45.23 | 45.30 | 46,858 | +0.12(+0.26%) |
Oct 03, 2022 | 45.14 | 45.29 | 45.10 | 45.18 | 45,826 | +0.15(+0.32%) |
Sep 30, 2022 | 44.95 | 45.16 | 44.95 | 45.04 | 22,584 | -0.01(-0.03%) |
Sep 29, 2022 | 45.10 | 45.10 | 44.98 | 45.05 | 14,707 | -0.12(-0.26%) |
Sep 28, 2022 | 45.02 | 45.19 | 45.01 | 45.17 | 20,480 | +0.28(+0.63%) |
Sep 27, 2022 | 44.92 | 45.02 | 44.85 | 44.89 | 5,910 | -0.07(-0.16%) |
Sep 26, 2022 | 44.95 | 45.12 | 44.92 | 44.96 | 13,500 | -0.20(-0.44%) |
Sep 23, 2022 | 45.22 | 45.26 | 45.11 | 45.16 | 15,386 | -0.09(-0.21%) |
Sep 22, 2022 | 45.36 | 45.36 | 45.23 | 45.25 | 115,662 | -0.18(-0.41%) |
Sep 21, 2022 | 45.52 | 45.52 | 45.36 | 45.43 | 11,438 | -0.03(-0.06%) |
Sep 20, 2022 | 45.46 | 45.54 | 45.15 | 45.46 | 12,058 | -0.06(-0.14%) |
Sep 19, 2022 | 45.45 | 45.60 | 45.45 | 45.53 | 9,434 | -0.05(-0.11%) |
Sep 16, 2022 | 45.42 | 45.58 | 45.42 | 45.58 | 23,383 | -0.01(-0.02%) |
Sep 15, 2022 | 45.62 | 45.63 | 45.58 | 45.59 | 4,047 | -0.07(-0.14%) |
Sep 14, 2022 | 45.47 | 45.66 | 45.47 | 45.65 | 43,318 | +0.02(+0.04%) |
Sep 13, 2022 | 45.44 | 45.71 | 45.41 | 45.63 | 33,069 | -0.22(-0.47%) |
Sep 12, 2022 | 45.91 | 45.92 | 45.85 | 45.85 | 7,663 | +0.04(+0.08%) |
Sep 09, 2022 | 45.88 | 45.94 | 45.81 | 45.81 | 7,496 | -0.04(-0.08%) |
Sep 08, 2022 | 45.83 | 45.89 | 45.83 | 45.85 | 18,241 | -0.01(-0.02%) |
Sep 07, 2022 | 45.79 | 45.87 | 45.79 | 45.86 | 3,741 | +0.11(+0.25%) |
Sep 06, 2022 | 45.85 | 45.87 | 45.75 | 45.75 | 8,821 | -0.17(-0.37%) |
Sep 02, 2022 | 45.92 | 45.95 | 45.89 | 45.92 | 15,463 | +0.09(+0.19%) |
Sep 01, 2022 | 45.78 | 45.84 | 45.68 | 45.83 | 22,172 | -0.01(-0.02%) |
Aug 31, 2022 | 45.98 | 45.98 | 45.84 | 45.84 | 17,872 | -0.08(-0.16%) |
Aug 30, 2022 | 46.06 | 46.06 | 45.90 | 45.92 | 9,485 | -0.05(-0.10%) |
Aug 29, 2022 | 45.88 | 45.98 | 45.88 | 45.96 | 27,476 | -0.04(-0.10%) |
Aug 26, 2022 | 46.07 | 46.12 | 45.96 | 46.01 | 47,230 | -0.08(-0.18%) |
Aug 25, 2022 | 46.02 | 46.12 | 46.01 | 46.09 | 8,103 | +0.08(+0.18%) |
Aug 24, 2022 | 45.89 | 46.11 | 45.89 | 46.01 | 12,074 | -0.04(-0.08%) |
Aug 23, 2022 | 45.92 | 46.11 | 45.92 | 46.05 | 20,703 | -0.00(-0.01%) |
Aug 22, 2022 | 46.04 | 46.25 | 46.04 | 46.05 | 10,574 | -0.07(-0.15%) |
Aug 19, 2022 | 46.15 | 46.16 | 46.09 | 46.12 | 5,588 | -0.11(-0.24%) |
Aug 18, 2022 | 46.21 | 46.24 | 46.20 | 46.23 | 7,391 | +0.05(+0.10%) |
Aug 17, 2022 | 46.23 | 46.23 | 46.04 | 46.19 | 31,531 | -0.07(-0.14%) |
Aug 16, 2022 | 46.23 | 46.28 | 46.22 | 46.25 | 58,093 | -0.07(-0.14%) |
Aug 15, 2022 | 46.30 | 46.34 | 46.30 | 46.32 | 8,074 | +0.08(+0.18%) |
Aug 12, 2022 | 46.42 | 46.42 | 46.21 | 46.23 | 8,315 | +0.04(+0.08%) |
Aug 11, 2022 | 46.33 | 46.38 | 46.20 | 46.20 | 41,537 | -0.10(-0.22%) |
Aug 10, 2022 | 46.27 | 46.38 | 46.25 | 46.30 | 44,836 | +0.21(+0.45%) |
Aug 09, 2022 | 46.16 | 46.17 | 46.08 | 46.09 | 14,716 | -0.12(-0.26%) |
Aug 08, 2022 | 45.99 | 46.23 | 45.99 | 46.21 | 15,302 | +0.06(+0.13%) |
Aug 05, 2022 | 46.16 | 46.19 | 46.13 | 46.15 | 8,771 | -0.25(-0.54%) |
Aug 04, 2022 | 46.18 | 46.53 | 46.18 | 46.40 | 115,412 | +0.14(+0.31%) |
Aug 03, 2022 | 46.27 | 46.28 | 46.14 | 46.26 | 14,998 | +0.04(+0.08%) |
Aug 02, 2022 | 46.40 | 46.40 | 46.23 | 46.23 | 11,705 | -0.23(-0.49%) |