Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 56.56 | 57.69 | 56.34 | 57.07 | 506,284 | -0.09(-0.16%) |
Oct 28, 2022 | 54.56 | 57.38 | 54.56 | 57.16 | 681,765 | +2.73(+5.02%) |
Oct 27, 2022 | 55.09 | 55.50 | 54.27 | 54.43 | 363,747 | -0.12(-0.22%) |
Oct 26, 2022 | 54.25 | 54.95 | 54.07 | 54.55 | 494,905 | +0.58(+1.07%) |
Oct 25, 2022 | 52.42 | 54.42 | 52.30 | 53.97 | 508,853 | +1.09(+2.06%) |
Oct 24, 2022 | 52.33 | 53.17 | 52.13 | 52.88 | 395,893 | +0.73(+1.40%) |
Oct 21, 2022 | 50.01 | 52.53 | 49.92 | 52.15 | 721,331 | +2.37(+4.76%) |
Oct 20, 2022 | 50.77 | 51.13 | 49.50 | 49.78 | 425,647 | -0.79(-1.56%) |
Oct 19, 2022 | 50.67 | 51.67 | 49.69 | 50.57 | 379,456 | -0.85(-1.65%) |
Oct 18, 2022 | 51.31 | 51.88 | 50.88 | 51.42 | 589,683 | +1.58(+3.17%) |
Oct 17, 2022 | 49.92 | 50.28 | 49.40 | 49.84 | 593,181 | +1.21(+2.49%) |
Oct 14, 2022 | 49.40 | 50.05 | 48.11 | 48.63 | 434,044 | -0.30(-0.61%) |
Oct 13, 2022 | 46.10 | 49.01 | 45.44 | 48.93 | 576,326 | +2.22(+4.75%) |
Oct 12, 2022 | 46.52 | 47.45 | 45.72 | 46.71 | 731,333 | -0.11(-0.23%) |
Oct 11, 2022 | 46.41 | 47.88 | 46.23 | 46.82 | 737,277 | -0.11(-0.23%) |
Oct 10, 2022 | 47.27 | 47.63 | 46.40 | 46.93 | 308,681 | -0.06(-0.13%) |
Oct 07, 2022 | 47.55 | 47.96 | 46.40 | 46.99 | 601,154 | -1.30(-2.69%) |
Oct 06, 2022 | 47.54 | 48.42 | 47.54 | 48.29 | 437,302 | +0.03(+0.06%) |
Oct 05, 2022 | 47.55 | 48.39 | 47.16 | 48.26 | 383,999 | -0.31(-0.64%) |
Oct 04, 2022 | 45.91 | 48.58 | 45.91 | 48.57 | 856,839 | +3.46(+7.67%) |
Oct 03, 2022 | 44.09 | 45.32 | 43.21 | 45.11 | 446,151 | +1.69(+3.89%) |
Sep 30, 2022 | 43.81 | 44.62 | 43.32 | 43.42 | 537,084 | -0.39(-0.89%) |
Sep 29, 2022 | 43.74 | 43.83 | 42.66 | 43.81 | 699,853 | -0.72(-1.62%) |
Sep 28, 2022 | 42.60 | 44.79 | 42.50 | 44.53 | 643,688 | +1.71(+3.99%) |
Sep 27, 2022 | 43.77 | 44.29 | 42.33 | 42.82 | 704,936 | -0.63(-1.45%) |
Sep 26, 2022 | 43.97 | 44.92 | 43.26 | 43.45 | 518,031 | -1.23(-2.75%) |
Sep 23, 2022 | 46.01 | 46.37 | 44.13 | 44.68 | 580,184 | -2.23(-4.75%) |
Sep 22, 2022 | 48.27 | 48.27 | 46.59 | 46.91 | 495,817 | -1.22(-2.53%) |
Sep 21, 2022 | 48.87 | 49.72 | 48.11 | 48.13 | 366,347 | -0.52(-1.07%) |
Sep 20, 2022 | 48.69 | 48.96 | 48.14 | 48.65 | 463,345 | -0.56(-1.14%) |
Sep 19, 2022 | 47.03 | 49.25 | 47.03 | 49.21 | 543,607 | +1.33(+2.78%) |
Sep 16, 2022 | 48.78 | 48.78 | 47.58 | 47.88 | 1,769,261 | -1.39(-2.82%) |
Sep 15, 2022 | 49.18 | 50.06 | 48.87 | 49.27 | 584,028 | +0.20(+0.41%) |
Sep 14, 2022 | 49.49 | 49.58 | 48.22 | 49.07 | 414,788 | -0.17(-0.35%) |
Sep 13, 2022 | 49.66 | 50.48 | 49.15 | 49.24 | 477,831 | -1.72(-3.38%) |
Sep 12, 2022 | 50.92 | 52.03 | 50.72 | 50.96 | 425,740 | +0.24(+0.47%) |
Sep 09, 2022 | 49.13 | 50.75 | 49.13 | 50.72 | 576,120 | +2.17(+4.47%) |
Sep 08, 2022 | 47.50 | 48.68 | 47.29 | 48.55 | 353,972 | +0.75(+1.57%) |
Sep 07, 2022 | 46.64 | 47.90 | 46.30 | 47.80 | 514,649 | +1.13(+2.42%) |
Sep 06, 2022 | 47.09 | 47.51 | 46.06 | 46.67 | 580,267 | -0.21(-0.45%) |
Sep 02, 2022 | 48.22 | 48.54 | 46.60 | 46.88 | 504,597 | -0.36(-0.76%) |
Sep 01, 2022 | 47.51 | 47.51 | 46.22 | 47.24 | 398,194 | -0.31(-0.65%) |
Aug 31, 2022 | 47.95 | 48.18 | 47.34 | 47.55 | 418,150 | -0.18(-0.38%) |
Aug 30, 2022 | 48.11 | 48.23 | 47.37 | 47.73 | 357,139 | -0.36(-0.75%) |
Aug 29, 2022 | 47.88 | 48.54 | 47.62 | 48.09 | 366,486 | -0.36(-0.74%) |
Aug 26, 2022 | 50.59 | 50.84 | 48.38 | 48.45 | 381,128 | -2.03(-4.02%) |
Aug 25, 2022 | 49.07 | 50.87 | 48.63 | 50.48 | 312,609 | +1.59(+3.25%) |
Aug 24, 2022 | 48.27 | 49.17 | 48.16 | 48.89 | 298,129 | +0.40(+0.82%) |
Aug 23, 2022 | 48.34 | 49.09 | 48.34 | 48.49 | 529,127 | +0.15(+0.31%) |
Aug 22, 2022 | 48.47 | 48.80 | 48.22 | 48.34 | 417,847 | -1.24(-2.50%) |
Aug 19, 2022 | 50.78 | 50.97 | 49.43 | 49.58 | 351,442 | -1.74(-3.39%) |
Aug 18, 2022 | 50.19 | 51.54 | 50.16 | 51.32 | 416,813 | +1.00(+1.99%) |
Aug 17, 2022 | 49.91 | 50.61 | 49.57 | 50.32 | 622,192 | -0.29(-0.57%) |
Aug 16, 2022 | 49.78 | 50.80 | 49.78 | 50.61 | 434,058 | +0.69(+1.38%) |
Aug 15, 2022 | 49.43 | 50.20 | 49.36 | 49.92 | 366,663 | -0.47(-0.93%) |
Aug 12, 2022 | 49.76 | 50.45 | 49.30 | 50.39 | 413,585 | +0.88(+1.78%) |
Aug 11, 2022 | 48.92 | 49.57 | 48.80 | 49.51 | 743,369 | +1.36(+2.82%) |
Aug 10, 2022 | 47.71 | 48.64 | 47.53 | 48.15 | 425,521 | +1.28(+2.73%) |
Aug 09, 2022 | 46.00 | 46.94 | 45.79 | 46.87 | 723,889 | +0.98(+2.14%) |
Aug 08, 2022 | 45.61 | 46.61 | 45.49 | 45.89 | 860,666 | +0.76(+1.68%) |
Aug 05, 2022 | 48.73 | 48.73 | 44.80 | 45.13 | 1,166,018 | +2.63(+6.19%) |
Aug 04, 2022 | 43.77 | 44.03 | 42.45 | 42.50 | 891,534 | -1.37(-3.12%) |
Aug 03, 2022 | 42.80 | 44.00 | 42.65 | 43.87 | 907,352 | +1.58(+3.74%) |
Aug 02, 2022 | 42.99 | 43.24 | 42.27 | 42.29 | 470,810 | -0.92(-2.13%) |