Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 49.79 | 49.95 | 49.21 | 49.21 | 8,587 | -1.47(-2.91%) |
Oct 28, 2022 | 48.67 | 50.68 | 48.67 | 50.68 | 31,554 | +2.11(+4.34%) |
Oct 27, 2022 | 49.36 | 49.59 | 48.51 | 48.58 | 5,506 | -1.10(-2.21%) |
Oct 26, 2022 | 49.23 | 50.52 | 49.15 | 49.67 | 2,891 | -0.33(-0.65%) |
Oct 25, 2022 | 50.01 | 50.02 | 49.87 | 50.00 | 2,573 | +1.02(+2.08%) |
Oct 24, 2022 | 48.78 | 49.10 | 48.52 | 48.98 | 2,176 | +0.35(+0.71%) |
Oct 21, 2022 | 47.26 | 48.82 | 47.26 | 48.63 | 4,111 | +1.73(+3.69%) |
Oct 20, 2022 | 47.89 | 47.89 | 46.70 | 46.90 | 2,454 | +0.34(+0.72%) |
Oct 19, 2022 | 46.78 | 47.00 | 46.19 | 46.57 | 30,106 | +0.25(+0.53%) |
Oct 18, 2022 | 47.67 | 47.73 | 45.93 | 46.32 | 10,113 | -0.26(-0.55%) |
Oct 17, 2022 | 46.72 | 46.72 | 46.05 | 46.58 | 3,209 | +1.07(+2.35%) |
Oct 14, 2022 | 47.92 | 47.92 | 45.51 | 45.51 | 4,263 | -1.83(-3.86%) |
Oct 13, 2022 | 44.44 | 47.58 | 44.44 | 47.34 | 41,707 | +1.22(+2.64%) |
Oct 12, 2022 | 46.37 | 46.45 | 46.01 | 46.12 | 77,498 | -0.21(-0.45%) |
Oct 11, 2022 | 46.66 | 47.13 | 45.98 | 46.33 | 3,645 | -1.34(-2.82%) |
Oct 10, 2022 | 47.84 | 47.89 | 47.20 | 47.68 | 4,559 | -1.94(-3.91%) |
Oct 07, 2022 | 50.35 | 50.45 | 49.25 | 49.61 | 14,310 | -2.80(-5.34%) |
Oct 06, 2022 | 52.16 | 52.82 | 52.13 | 52.41 | 2,800 | -0.09(-0.17%) |
Oct 05, 2022 | 51.74 | 52.98 | 50.92 | 52.50 | 6,633 | +0.42(+0.80%) |
Oct 04, 2022 | 51.52 | 52.09 | 51.52 | 52.09 | 4,897 | +2.08(+4.15%) |
Oct 03, 2022 | 48.84 | 50.44 | 48.84 | 50.01 | 30,631 | +1.80(+3.73%) |
Sep 30, 2022 | 48.65 | 49.23 | 48.11 | 48.21 | 2,234 | -0.79(-1.61%) |
Sep 29, 2022 | 49.59 | 49.59 | 48.56 | 49.00 | 7,542 | -1.62(-3.20%) |
Sep 28, 2022 | 49.95 | 50.67 | 49.95 | 50.62 | 15,984 | +0.96(+1.93%) |
Sep 27, 2022 | 50.67 | 50.67 | 49.23 | 49.66 | 4,603 | +0.07(+0.14%) |
Sep 26, 2022 | 49.86 | 50.52 | 49.45 | 49.59 | 4,679 | -0.40(-0.79%) |
Sep 23, 2022 | 50.08 | 50.08 | 49.19 | 49.99 | 16,320 | -0.90(-1.76%) |
Sep 22, 2022 | 52.16 | 52.16 | 50.71 | 50.89 | 3,359 | -1.42(-2.72%) |
Sep 21, 2022 | 53.52 | 54.05 | 52.14 | 52.31 | 9,348 | -0.27(-0.51%) |
Sep 20, 2022 | 52.77 | 52.94 | 52.30 | 52.57 | 5,156 | -0.85(-1.59%) |
Sep 19, 2022 | 52.41 | 53.57 | 52.41 | 53.42 | 3,296 | +0.34(+0.63%) |
Sep 16, 2022 | 52.23 | 53.09 | 51.79 | 53.08 | 2,954 | +0.14(+0.26%) |
Sep 15, 2022 | 53.16 | 54.07 | 52.57 | 52.95 | 5,926 | -0.85(-1.58%) |
Sep 14, 2022 | 53.71 | 54.05 | 52.90 | 53.79 | 18,279 | +0.81(+1.53%) |
Sep 13, 2022 | 54.14 | 54.30 | 52.86 | 52.99 | 10,301 | -3.19(-5.67%) |
Sep 12, 2022 | 56.41 | 56.41 | 55.93 | 56.17 | 2,499 | +0.21(+0.37%) |
Sep 09, 2022 | 54.95 | 56.17 | 54.95 | 55.96 | 14,457 | +1.39(+2.55%) |
Sep 08, 2022 | 53.32 | 54.80 | 53.32 | 54.57 | 3,834 | +0.65(+1.21%) |
Sep 07, 2022 | 52.95 | 54.19 | 52.95 | 53.92 | 3,010 | +1.11(+2.11%) |
Sep 06, 2022 | 53.23 | 53.64 | 52.64 | 52.81 | 2,072 | -1.02(-1.89%) |
Sep 02, 2022 | 55.09 | 55.09 | 53.33 | 53.82 | 2,005 | -0.47(-0.87%) |
Sep 01, 2022 | 53.83 | 54.30 | 52.56 | 54.30 | 4,171 | -0.25(-0.45%) |
Aug 31, 2022 | 55.45 | 55.45 | 54.46 | 54.54 | 15,181 | -1.37(-2.45%) |
Aug 30, 2022 | 56.70 | 56.70 | 55.23 | 55.92 | 3,402 | -0.42(-0.75%) |
Aug 29, 2022 | 56.73 | 57.38 | 56.22 | 56.34 | 7,335 | -1.18(-2.06%) |
Aug 26, 2022 | 61.01 | 61.01 | 57.36 | 57.52 | 12,499 | -3.34(-5.49%) |
Aug 25, 2022 | 59.27 | 60.87 | 59.27 | 60.87 | 1,655 | +2.13(+3.63%) |
Aug 24, 2022 | 58.16 | 58.86 | 58.16 | 58.74 | 20,961 | +0.08(+0.13%) |
Aug 23, 2022 | 58.88 | 59.15 | 58.60 | 58.66 | 1,896 | +0.92(+1.59%) |
Aug 22, 2022 | 58.97 | 59.13 | 57.74 | 57.74 | 19,033 | -2.63(-4.36%) |
Aug 19, 2022 | 60.16 | 60.63 | 59.94 | 60.37 | 22,574 | -1.26(-2.05%) |
Aug 18, 2022 | 60.09 | 61.99 | 60.09 | 61.64 | 3,140 | +1.93(+3.24%) |
Aug 17, 2022 | 60.62 | 60.62 | 59.27 | 59.70 | 5,715 | -2.14(-3.46%) |
Aug 16, 2022 | 61.91 | 62.07 | 61.53 | 61.84 | 25,874 | -0.59(-0.95%) |
Aug 15, 2022 | 62.19 | 62.57 | 61.65 | 62.44 | 6,029 | +0.33(+0.52%) |
Aug 12, 2022 | 60.28 | 62.26 | 60.28 | 62.11 | 3,708 | +1.57(+2.59%) |
Aug 11, 2022 | 61.16 | 61.67 | 60.54 | 60.54 | 7,898 | -0.08(-0.13%) |
Aug 10, 2022 | 59.33 | 60.62 | 58.96 | 60.62 | 9,102 | +2.84(+4.92%) |
Aug 09, 2022 | 59.60 | 59.60 | 57.57 | 57.78 | 9,935 | -3.08(-5.06%) |
Aug 08, 2022 | 61.42 | 61.46 | 60.24 | 60.86 | 5,134 | -0.87(-1.41%) |
Aug 05, 2022 | 61.19 | 61.99 | 60.78 | 61.73 | 28,060 | -0.41(-0.67%) |
Aug 04, 2022 | 62.18 | 62.18 | 61.40 | 62.14 | 28,077 | +0.11(+0.17%) |
Aug 03, 2022 | 60.61 | 62.20 | 60.61 | 62.03 | 13,869 | +1.52(+2.51%) |
Aug 02, 2022 | 59.94 | 61.29 | 59.94 | 60.51 | 6,554 | +0.16(+0.26%) |