Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 47.09 | 47.40 | 46.89 | 47.06 | 48,994 | -0.30(-0.63%) |
Oct 28, 2022 | 46.37 | 47.40 | 46.10 | 47.36 | 17,359 | +0.85(+1.83%) |
Oct 27, 2022 | 46.68 | 47.07 | 46.45 | 46.51 | 23,266 | +0.13(+0.28%) |
Oct 26, 2022 | 46.71 | 47.26 | 46.38 | 46.38 | 39,496 | -0.23(-0.49%) |
Oct 25, 2022 | 45.34 | 46.69 | 45.34 | 46.61 | 19,355 | +1.35(+2.99%) |
Oct 24, 2022 | 44.94 | 45.41 | 44.59 | 45.25 | 30,886 | +0.46(+1.04%) |
Oct 21, 2022 | 43.59 | 44.84 | 43.59 | 44.79 | 18,061 | +1.05(+2.39%) |
Oct 20, 2022 | 44.38 | 44.98 | 43.66 | 43.74 | 26,559 | -0.56(-1.27%) |
Oct 19, 2022 | 44.98 | 44.98 | 43.96 | 44.30 | 31,774 | -1.09(-2.39%) |
Oct 18, 2022 | 45.68 | 45.90 | 44.98 | 45.39 | 33,924 | +0.79(+1.77%) |
Oct 17, 2022 | 44.50 | 44.83 | 44.37 | 44.60 | 39,256 | +0.94(+2.15%) |
Oct 14, 2022 | 44.95 | 45.05 | 43.57 | 43.66 | 44,851 | -0.84(-1.89%) |
Oct 13, 2022 | 42.98 | 44.79 | 42.57 | 44.50 | 26,743 | +0.49(+1.12%) |
Oct 12, 2022 | 43.93 | 44.23 | 43.65 | 44.01 | 25,008 | +0.03(+0.07%) |
Oct 11, 2022 | 43.67 | 44.66 | 43.29 | 43.98 | 42,434 | +0.07(+0.16%) |
Oct 10, 2022 | 44.01 | 44.21 | 43.39 | 43.91 | 27,441 | -0.36(-0.80%) |
Oct 07, 2022 | 44.66 | 44.73 | 44.02 | 44.26 | 49,432 | -1.02(-2.25%) |
Oct 06, 2022 | 45.77 | 45.77 | 45.01 | 45.28 | 23,518 | -0.23(-0.50%) |
Oct 05, 2022 | 44.80 | 45.70 | 44.62 | 45.51 | 27,595 | -0.01(-0.02%) |
Oct 04, 2022 | 44.56 | 45.52 | 44.56 | 45.52 | 62,415 | +1.83(+4.18%) |
Oct 03, 2022 | 42.88 | 44.01 | 42.62 | 43.69 | 115,032 | +1.20(+2.81%) |
Sep 30, 2022 | 42.76 | 43.41 | 42.09 | 42.50 | 104,779 | -0.48(-1.13%) |
Sep 29, 2022 | 43.77 | 43.77 | 42.66 | 42.98 | 49,845 | -1.51(-3.40%) |
Sep 28, 2022 | 43.42 | 44.66 | 43.42 | 44.49 | 111,494 | +1.28(+2.97%) |
Sep 27, 2022 | 43.43 | 43.89 | 42.78 | 43.21 | 43,195 | +0.27(+0.62%) |
Sep 26, 2022 | 43.50 | 44.03 | 42.88 | 42.94 | 41,206 | -0.69(-1.58%) |
Sep 23, 2022 | 43.87 | 43.92 | 43.03 | 43.63 | 172,967 | -0.80(-1.80%) |
Sep 22, 2022 | 45.44 | 45.44 | 44.36 | 44.43 | 83,924 | -1.05(-2.32%) |
Sep 21, 2022 | 46.49 | 46.86 | 45.46 | 45.49 | 32,481 | -0.82(-1.77%) |
Sep 20, 2022 | 46.95 | 46.96 | 46.00 | 46.30 | 23,915 | -1.05(-2.23%) |
Sep 19, 2022 | 46.28 | 47.38 | 46.27 | 47.36 | 26,963 | +0.82(+1.76%) |
Sep 16, 2022 | 46.41 | 46.86 | 46.35 | 46.54 | 52,982 | -0.53(-1.13%) |
Sep 15, 2022 | 46.98 | 47.96 | 46.88 | 47.07 | 41,848 | -0.11(-0.23%) |
Sep 14, 2022 | 47.41 | 47.55 | 46.57 | 47.18 | 45,240 | -0.15(-0.31%) |
Sep 13, 2022 | 48.28 | 48.48 | 47.19 | 47.33 | 28,100 | -2.33(-4.68%) |
Sep 12, 2022 | 49.46 | 49.96 | 49.38 | 49.65 | 9,883 | +0.59(+1.20%) |
Sep 09, 2022 | 48.40 | 49.10 | 48.40 | 49.06 | 22,059 | +1.00(+2.09%) |
Sep 08, 2022 | 47.32 | 48.07 | 46.98 | 48.06 | 13,686 | +0.29(+0.60%) |
Sep 07, 2022 | 46.38 | 47.84 | 46.38 | 47.77 | 13,585 | +1.39(+2.99%) |
Sep 06, 2022 | 46.96 | 46.96 | 45.99 | 46.38 | 21,626 | -0.59(-1.26%) |
Sep 02, 2022 | 47.71 | 47.87 | 46.72 | 46.97 | 107,888 | -0.20(-0.42%) |
Sep 01, 2022 | 46.79 | 47.20 | 46.45 | 47.17 | 60,226 | -0.04(-0.08%) |
Aug 31, 2022 | 48.03 | 48.03 | 47.17 | 47.21 | 67,826 | -0.64(-1.34%) |
Aug 30, 2022 | 48.47 | 48.69 | 47.58 | 47.85 | 41,742 | -0.36(-0.76%) |
Aug 29, 2022 | 48.03 | 48.51 | 47.89 | 48.21 | 15,272 | -0.20(-0.41%) |
Aug 26, 2022 | 50.32 | 50.32 | 48.41 | 48.41 | 21,321 | -1.78(-3.55%) |
Aug 25, 2022 | 49.50 | 50.43 | 49.50 | 50.20 | 28,284 | +0.84(+1.70%) |
Aug 24, 2022 | 49.03 | 49.73 | 48.93 | 49.36 | 28,191 | +0.08(+0.16%) |
Aug 23, 2022 | 49.21 | 49.71 | 49.21 | 49.28 | 15,982 | +0.18(+0.36%) |
Aug 22, 2022 | 49.63 | 49.63 | 49.06 | 49.10 | 19,317 | -1.38(-2.73%) |
Aug 19, 2022 | 51.05 | 51.05 | 50.36 | 50.48 | 20,387 | -0.97(-1.88%) |
Aug 18, 2022 | 51.39 | 51.55 | 51.02 | 51.45 | 34,733 | +0.08(+0.15%) |
Aug 17, 2022 | 51.43 | 51.83 | 51.11 | 51.37 | 32,215 | -0.94(-1.79%) |
Aug 16, 2022 | 51.12 | 52.74 | 51.12 | 52.30 | 67,094 | +1.07(+2.10%) |
Aug 15, 2022 | 50.80 | 51.30 | 50.80 | 51.23 | 14,251 | +0.12(+0.23%) |
Aug 12, 2022 | 50.80 | 51.14 | 50.43 | 51.11 | 47,845 | +0.60(+1.19%) |
Aug 11, 2022 | 50.68 | 51.08 | 50.51 | 50.51 | 17,374 | +0.52(+1.04%) |
Aug 10, 2022 | 49.83 | 50.37 | 49.83 | 49.99 | 44,739 | +1.24(+2.55%) |
Aug 09, 2022 | 49.64 | 49.64 | 48.56 | 48.75 | 78,169 | -1.09(-2.19%) |
Aug 08, 2022 | 49.46 | 50.58 | 49.46 | 49.84 | 17,138 | +0.75(+1.53%) |
Aug 05, 2022 | 48.66 | 49.28 | 48.66 | 49.09 | 24,769 | -0.26(-0.52%) |
Aug 04, 2022 | 49.46 | 49.62 | 49.31 | 49.35 | 44,600 | -0.13(-0.25%) |
Aug 03, 2022 | 48.80 | 49.62 | 48.80 | 49.48 | 45,319 | +0.97(+1.99%) |
Aug 02, 2022 | 49.07 | 49.13 | 48.48 | 48.51 | 68,825 | -0.79(-1.60%) |