Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 45.28 | 45.79 | 45.20 | 45.38 | 134,904 | -0.46(-1.01%) |
Oct 28, 2022 | 43.77 | 45.91 | 43.77 | 45.84 | 14,165 | +2.12(+4.85%) |
Oct 27, 2022 | 43.90 | 44.53 | 43.54 | 43.72 | 38,488 | +0.54(+1.26%) |
Oct 26, 2022 | 42.81 | 44.00 | 42.81 | 43.18 | 18,214 | +0.48(+1.13%) |
Oct 25, 2022 | 40.65 | 42.72 | 40.65 | 42.69 | 46,050 | +1.69(+4.11%) |
Oct 24, 2022 | 40.76 | 41.32 | 40.32 | 41.01 | 40,844 | +0.79(+1.96%) |
Oct 21, 2022 | 38.39 | 40.25 | 38.39 | 40.22 | 17,378 | +1.68(+4.35%) |
Oct 20, 2022 | 39.65 | 40.07 | 38.41 | 38.54 | 14,274 | -0.96(-2.42%) |
Oct 19, 2022 | 40.15 | 40.69 | 39.14 | 39.50 | 15,648 | -1.42(-3.47%) |
Oct 18, 2022 | 41.71 | 41.77 | 40.23 | 40.92 | 19,070 | +1.09(+2.75%) |
Oct 17, 2022 | 39.30 | 40.22 | 39.30 | 39.82 | 22,088 | +1.94(+5.13%) |
Oct 14, 2022 | 39.89 | 40.52 | 37.72 | 37.88 | 27,531 | -1.39(-3.54%) |
Oct 13, 2022 | 35.46 | 39.45 | 34.90 | 39.27 | 49,420 | +2.55(+6.93%) |
Oct 12, 2022 | 36.99 | 37.30 | 36.63 | 36.73 | 33,336 | -0.26(-0.69%) |
Oct 11, 2022 | 37.21 | 37.95 | 36.68 | 36.98 | 71,797 | -0.75(-1.99%) |
Oct 10, 2022 | 38.37 | 38.61 | 37.36 | 37.73 | 39,771 | -0.34(-0.88%) |
Oct 07, 2022 | 39.33 | 39.33 | 37.91 | 38.07 | 55,754 | -1.87(-4.69%) |
Oct 06, 2022 | 40.83 | 40.83 | 39.91 | 39.94 | 34,740 | -1.43(-3.46%) |
Oct 05, 2022 | 40.74 | 41.53 | 40.33 | 41.37 | 11,300 | -0.61(-1.46%) |
Oct 04, 2022 | 40.29 | 42.05 | 40.29 | 41.98 | 76,373 | +2.73(+6.96%) |
Oct 03, 2022 | 37.89 | 39.66 | 37.88 | 39.25 | 98,491 | +1.79(+4.77%) |
Sep 30, 2022 | 37.99 | 38.91 | 37.41 | 37.47 | 22,613 | -0.37(-0.99%) |
Sep 29, 2022 | 38.44 | 38.44 | 37.23 | 37.84 | 45,417 | -1.26(-3.23%) |
Sep 28, 2022 | 37.89 | 39.43 | 37.64 | 39.10 | 27,114 | +1.42(+3.77%) |
Sep 27, 2022 | 38.82 | 39.30 | 37.09 | 37.68 | 47,372 | -0.52(-1.37%) |
Sep 26, 2022 | 39.01 | 39.22 | 37.73 | 38.21 | 26,704 | -1.44(-3.63%) |
Sep 23, 2022 | 40.00 | 40.09 | 38.70 | 39.65 | 39,323 | -1.21(-2.97%) |
Sep 22, 2022 | 41.63 | 41.66 | 40.82 | 40.86 | 11,375 | -1.39(-3.29%) |
Sep 21, 2022 | 44.44 | 44.52 | 42.24 | 42.25 | 13,769 | -1.74(-3.96%) |
Sep 20, 2022 | 44.22 | 44.48 | 43.47 | 43.99 | 14,912 | -1.42(-3.12%) |
Sep 19, 2022 | 43.74 | 45.41 | 43.74 | 45.41 | 14,430 | +0.80(+1.79%) |
Sep 16, 2022 | 44.48 | 44.80 | 43.94 | 44.61 | 24,771 | -0.91(-1.99%) |
Sep 15, 2022 | 45.89 | 46.79 | 45.37 | 45.52 | 20,145 | -0.33(-0.73%) |
Sep 14, 2022 | 46.34 | 46.34 | 45.30 | 45.85 | 25,920 | -0.40(-0.87%) |
Sep 13, 2022 | 47.96 | 48.12 | 45.95 | 46.26 | 75,685 | -3.65(-7.32%) |
Sep 12, 2022 | 49.86 | 50.33 | 49.46 | 49.91 | 52,552 | +0.80(+1.62%) |
Sep 09, 2022 | 48.55 | 49.30 | 48.52 | 49.11 | 8,156 | +1.08(+2.26%) |
Sep 08, 2022 | 46.15 | 48.04 | 46.07 | 48.03 | 17,977 | +1.16(+2.48%) |
Sep 07, 2022 | 45.11 | 46.94 | 45.11 | 46.87 | 16,572 | +1.74(+3.86%) |
Sep 06, 2022 | 45.41 | 45.61 | 44.33 | 45.13 | 39,790 | +0.07(+0.15%) |
Sep 02, 2022 | 46.85 | 47.35 | 44.76 | 45.06 | 26,615 | -0.88(-1.91%) |
Sep 01, 2022 | 45.30 | 45.98 | 44.33 | 45.93 | 33,671 | +0.20(+0.43%) |
Aug 31, 2022 | 46.84 | 46.87 | 45.68 | 45.74 | 36,460 | -0.70(-1.51%) |
Aug 30, 2022 | 47.45 | 47.45 | 46.10 | 46.44 | 48,547 | -0.61(-1.30%) |
Aug 29, 2022 | 47.28 | 47.69 | 46.75 | 47.05 | 145,589 | -0.78(-1.63%) |
Aug 26, 2022 | 50.61 | 50.61 | 47.76 | 47.82 | 13,715 | -2.98(-5.87%) |
Aug 25, 2022 | 50.25 | 50.83 | 50.02 | 50.81 | 10,263 | +1.46(+2.95%) |
Aug 24, 2022 | 48.90 | 49.70 | 48.69 | 49.35 | 26,009 | +0.45(+0.93%) |
Aug 23, 2022 | 49.36 | 49.76 | 48.87 | 48.90 | 50,176 | -0.60(-1.21%) |
Aug 22, 2022 | 50.46 | 50.46 | 49.29 | 49.50 | 66,359 | -2.17(-4.19%) |
Aug 19, 2022 | 53.06 | 53.06 | 51.48 | 51.67 | 55,914 | -1.91(-3.57%) |
Aug 18, 2022 | 53.51 | 53.67 | 53.06 | 53.58 | 37,699 | +0.05(+0.09%) |
Aug 17, 2022 | 53.05 | 53.95 | 52.89 | 53.53 | 44,168 | -0.68(-1.25%) |
Aug 16, 2022 | 53.18 | 54.59 | 53.18 | 54.21 | 20,329 | +0.42(+0.79%) |
Aug 15, 2022 | 52.65 | 53.96 | 52.65 | 53.78 | 24,771 | +0.38(+0.72%) |
Aug 12, 2022 | 52.44 | 53.45 | 52.30 | 53.40 | 20,184 | +1.45(+2.79%) |
Aug 11, 2022 | 52.21 | 52.63 | 51.73 | 51.95 | 20,371 | +0.68(+1.33%) |
Aug 10, 2022 | 50.60 | 51.42 | 50.60 | 51.27 | 19,590 | +2.08(+4.23%) |
Aug 09, 2022 | 49.21 | 49.30 | 48.89 | 49.19 | 12,902 | +0.18(+0.36%) |
Aug 08, 2022 | 49.31 | 49.86 | 48.94 | 49.02 | 151,561 | +0.04(+0.08%) |
Aug 05, 2022 | 48.09 | 49.02 | 48.09 | 48.98 | 58,605 | +0.60(+1.24%) |
Aug 04, 2022 | 48.56 | 48.63 | 48.20 | 48.38 | 13,627 | -0.11(-0.22%) |
Aug 03, 2022 | 48.15 | 48.73 | 47.79 | 48.48 | 63,155 | +1.12(+2.37%) |
Aug 02, 2022 | 47.65 | 48.44 | 47.36 | 47.36 | 23,013 | -1.13(-2.34%) |