Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 46.28 | 46.79 | 44.92 | 45.67 | 883,018 | -0.69(-1.49%) |
Oct 28, 2022 | 45.00 | 46.41 | 43.93 | 46.36 | 913,998 | +1.53(+3.41%) |
Oct 27, 2022 | 46.34 | 46.61 | 44.54 | 44.83 | 529,719 | -1.10(-2.39%) |
Oct 26, 2022 | 44.93 | 46.58 | 44.18 | 45.93 | 615,422 | +1.26(+2.82%) |
Oct 25, 2022 | 44.17 | 45.03 | 44.05 | 44.67 | 551,842 | +0.60(+1.36%) |
Oct 24, 2022 | 46.61 | 46.84 | 44.04 | 44.07 | 551,295 | -2.53(-5.43%) |
Oct 21, 2022 | 44.67 | 46.65 | 44.36 | 46.60 | 451,483 | +1.89(+4.23%) |
Oct 20, 2022 | 46.53 | 47.10 | 44.18 | 44.71 | 908,082 | -2.17(-4.63%) |
Oct 19, 2022 | 48.22 | 48.27 | 46.33 | 46.88 | 589,295 | -1.80(-3.70%) |
Oct 18, 2022 | 47.81 | 49.24 | 47.81 | 48.68 | 527,919 | +1.32(+2.79%) |
Oct 17, 2022 | 47.76 | 48.92 | 46.81 | 47.36 | 685,471 | +0.39(+0.83%) |
Oct 14, 2022 | 48.61 | 48.90 | 46.81 | 46.97 | 630,524 | -1.58(-3.25%) |
Oct 13, 2022 | 46.94 | 48.63 | 46.45 | 48.55 | 529,812 | +0.66(+1.38%) |
Oct 12, 2022 | 47.41 | 48.21 | 47.05 | 47.89 | 453,824 | +0.54(+1.14%) |
Oct 11, 2022 | 47.34 | 48.56 | 46.27 | 47.35 | 880,637 | -0.25(-0.53%) |
Oct 10, 2022 | 47.64 | 48.37 | 46.81 | 47.60 | 665,093 | -0.34(-0.71%) |
Oct 07, 2022 | 47.12 | 49.19 | 46.84 | 47.94 | 1,017,481 | +0.79(+1.68%) |
Oct 06, 2022 | 47.30 | 47.50 | 46.53 | 47.15 | 419,571 | -0.31(-0.65%) |
Oct 05, 2022 | 48.17 | 48.71 | 46.87 | 47.46 | 466,779 | -1.25(-2.57%) |
Oct 04, 2022 | 48.35 | 48.94 | 47.75 | 48.71 | 536,477 | +0.95(+1.99%) |
Oct 03, 2022 | 46.53 | 48.31 | 45.48 | 47.76 | 600,592 | +1.23(+2.64%) |
Sep 30, 2022 | 45.27 | 47.05 | 45.24 | 46.53 | 1,217,377 | +1.28(+2.83%) |
Sep 29, 2022 | 45.36 | 45.36 | 43.90 | 45.25 | 497,421 | -0.11(-0.24%) |
Sep 28, 2022 | 44.86 | 46.00 | 44.82 | 45.36 | 743,327 | +0.78(+1.75%) |
Sep 27, 2022 | 43.11 | 44.99 | 43.07 | 44.58 | 690,422 | +1.88(+4.40%) |
Sep 26, 2022 | 42.63 | 44.59 | 42.43 | 42.70 | 601,840 | -0.81(-1.86%) |
Sep 23, 2022 | 44.97 | 45.21 | 43.02 | 43.51 | 935,857 | -2.20(-4.81%) |
Sep 22, 2022 | 44.10 | 46.34 | 42.93 | 45.71 | 1,353,187 | +1.46(+3.30%) |
Sep 21, 2022 | 46.57 | 46.57 | 44.16 | 44.25 | 960,249 | -2.14(-4.61%) |
Sep 20, 2022 | 46.95 | 47.18 | 45.74 | 46.39 | 708,704 | -0.78(-1.65%) |
Sep 19, 2022 | 47.69 | 48.36 | 46.87 | 47.17 | 693,825 | -1.03(-2.14%) |
Sep 16, 2022 | 50.21 | 50.40 | 47.62 | 48.20 | 846,318 | -2.33(-4.61%) |
Sep 15, 2022 | 49.80 | 50.63 | 48.58 | 50.53 | 601,509 | +0.38(+0.76%) |
Sep 14, 2022 | 51.89 | 52.02 | 49.80 | 50.15 | 905,106 | -1.83(-3.52%) |
Sep 13, 2022 | 51.81 | 53.35 | 51.17 | 51.98 | 573,383 | -1.14(-2.15%) |
Sep 12, 2022 | 52.09 | 53.58 | 51.06 | 53.12 | 367,500 | +1.12(+2.15%) |
Sep 09, 2022 | 52.36 | 53.24 | 51.78 | 52.00 | 569,660 | -0.25(-0.48%) |
Sep 08, 2022 | 51.79 | 52.75 | 51.11 | 52.25 | 464,988 | +0.04(+0.08%) |
Sep 07, 2022 | 50.76 | 52.23 | 50.28 | 52.21 | 696,536 | +1.43(+2.82%) |
Sep 06, 2022 | 51.53 | 52.20 | 50.28 | 50.78 | 530,517 | -0.83(-1.61%) |
Sep 02, 2022 | 50.52 | 51.77 | 49.59 | 51.61 | 687,524 | +1.09(+2.16%) |
Sep 01, 2022 | 49.86 | 50.56 | 49.65 | 50.52 | 434,902 | +0.26(+0.52%) |
Aug 31, 2022 | 49.03 | 50.34 | 48.83 | 50.26 | 675,127 | +1.42(+2.91%) |
Aug 30, 2022 | 50.06 | 50.06 | 48.82 | 48.84 | 579,648 | -0.71(-1.43%) |
Aug 29, 2022 | 49.00 | 50.52 | 48.92 | 49.55 | 576,087 | -0.15(-0.30%) |
Aug 26, 2022 | 49.66 | 51.15 | 48.99 | 49.70 | 682,178 | +0.39(+0.79%) |
Aug 25, 2022 | 50.37 | 50.97 | 48.86 | 49.31 | 639,833 | -0.98(-1.95%) |
Aug 24, 2022 | 49.83 | 50.92 | 49.76 | 50.29 | 616,621 | +0.45(+0.90%) |
Aug 23, 2022 | 49.13 | 50.09 | 48.25 | 49.84 | 864,457 | +0.70(+1.42%) |
Aug 22, 2022 | 48.45 | 51.30 | 47.90 | 49.14 | 1,428,582 | -2.28(-4.43%) |
Aug 19, 2022 | 50.28 | 52.06 | 49.75 | 51.42 | 831,510 | +0.68(+1.34%) |
Aug 18, 2022 | 51.76 | 52.17 | 50.73 | 50.74 | 820,687 | -0.76(-1.48%) |
Aug 17, 2022 | 53.85 | 54.25 | 51.28 | 51.50 | 685,622 | -2.31(-4.29%) |
Aug 16, 2022 | 52.38 | 53.84 | 50.83 | 53.81 | 811,847 | +1.28(+2.44%) |
Aug 15, 2022 | 53.09 | 54.20 | 51.24 | 52.53 | 1,179,179 | -1.04(-1.94%) |
Aug 12, 2022 | 57.02 | 57.35 | 52.86 | 53.57 | 1,479,046 | -3.45(-6.05%) |
Aug 11, 2022 | 58.90 | 59.83 | 56.01 | 57.02 | 911,594 | -2.17(-3.67%) |
Aug 10, 2022 | 57.30 | 59.45 | 57.02 | 59.19 | 602,858 | +2.86(+5.08%) |
Aug 09, 2022 | 56.23 | 60.00 | 55.03 | 56.33 | 919,090 | -2.52(-4.28%) |
Aug 08, 2022 | 59.00 | 59.82 | 56.85 | 58.85 | 1,648,487 | -1.14(-1.90%) |
Aug 05, 2022 | 58.05 | 61.00 | 56.08 | 59.99 | 1,434,610 | +1.22(+2.08%) |
Aug 04, 2022 | 56.06 | 58.91 | 56.06 | 58.77 | 831,373 | +2.57(+4.57%) |
Aug 03, 2022 | 55.99 | 57.87 | 55.41 | 56.20 | 778,729 | +0.94(+1.70%) |
Aug 02, 2022 | 52.09 | 55.33 | 51.98 | 55.26 | 906,621 | +3.54(+6.84%) |