Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.12 | 44.27 | 43.88 | 44.07 | 53,587 | -0.38(-0.85%) |
Oct 28, 2022 | 43.68 | 44.45 | 43.49 | 44.45 | 70,018 | +0.62(+1.41%) |
Oct 27, 2022 | 44.23 | 44.63 | 43.81 | 43.83 | 57,904 | -0.36(-0.81%) |
Oct 26, 2022 | 43.92 | 44.92 | 43.92 | 44.19 | 40,773 | +0.05(+0.11%) |
Oct 25, 2022 | 42.80 | 44.15 | 42.80 | 44.14 | 94,469 | +1.48(+3.47%) |
Oct 24, 2022 | 42.52 | 42.78 | 42.02 | 42.66 | 69,828 | +0.13(+0.31%) |
Oct 21, 2022 | 41.40 | 42.57 | 41.20 | 42.53 | 77,027 | +0.85(+2.04%) |
Oct 20, 2022 | 41.89 | 42.56 | 41.51 | 41.68 | 169,840 | -0.12(-0.29%) |
Oct 19, 2022 | 42.08 | 42.24 | 41.48 | 41.80 | 45,753 | -0.58(-1.37%) |
Oct 18, 2022 | 42.79 | 43.00 | 42.03 | 42.38 | 67,173 | +0.57(+1.36%) |
Oct 17, 2022 | 41.47 | 42.00 | 41.47 | 41.81 | 42,777 | +1.25(+3.08%) |
Oct 14, 2022 | 41.98 | 42.02 | 40.52 | 40.56 | 56,403 | -1.19(-2.85%) |
Oct 13, 2022 | 39.92 | 41.95 | 39.49 | 41.75 | 107,925 | +0.85(+2.08%) |
Oct 12, 2022 | 41.06 | 41.13 | 40.72 | 40.90 | 324,739 | -0.24(-0.58%) |
Oct 11, 2022 | 41.46 | 41.85 | 40.88 | 41.14 | 80,756 | -0.69(-1.65%) |
Oct 10, 2022 | 42.43 | 42.43 | 41.47 | 41.83 | 43,217 | -0.57(-1.34%) |
Oct 07, 2022 | 43.35 | 43.35 | 42.19 | 42.40 | 56,463 | -1.53(-3.48%) |
Oct 06, 2022 | 44.07 | 44.54 | 43.88 | 43.93 | 73,817 | -0.29(-0.66%) |
Oct 05, 2022 | 43.80 | 44.50 | 43.48 | 44.22 | 63,410 | -0.26(-0.58%) |
Oct 04, 2022 | 43.64 | 44.49 | 43.64 | 44.48 | 66,021 | +2.01(+4.73%) |
Oct 03, 2022 | 41.72 | 42.71 | 41.56 | 42.47 | 68,765 | +1.16(+2.81%) |
Sep 30, 2022 | 41.49 | 42.24 | 41.31 | 41.31 | 82,979 | -0.28(-0.67%) |
Sep 29, 2022 | 41.72 | 41.72 | 41.08 | 41.59 | 93,666 | -0.91(-2.14%) |
Sep 28, 2022 | 41.39 | 42.66 | 41.38 | 42.50 | 110,849 | +1.14(+2.75%) |
Sep 27, 2022 | 41.70 | 41.93 | 40.98 | 41.36 | 86,638 | -0.03(-0.07%) |
Sep 26, 2022 | 41.67 | 42.30 | 41.26 | 41.39 | 109,803 | -0.43(-1.03%) |
Sep 23, 2022 | 42.19 | 42.19 | 41.36 | 41.82 | 95,082 | -1.00(-2.33%) |
Sep 22, 2022 | 43.56 | 43.56 | 42.65 | 42.82 | 119,219 | -0.77(-1.77%) |
Sep 21, 2022 | 44.13 | 44.92 | 43.56 | 43.59 | 56,757 | -0.53(-1.20%) |
Sep 20, 2022 | 44.23 | 44.39 | 43.83 | 44.12 | 139,260 | -0.66(-1.47%) |
Sep 19, 2022 | 44.13 | 44.79 | 44.13 | 44.78 | 65,937 | +0.24(+0.54%) |
Sep 16, 2022 | 44.46 | 44.64 | 44.17 | 44.54 | 178,601 | -0.58(-1.28%) |
Sep 15, 2022 | 45.43 | 45.95 | 44.94 | 45.12 | 64,552 | -0.85(-1.85%) |
Sep 14, 2022 | 45.94 | 46.12 | 45.55 | 45.97 | 79,059 | +0.12(+0.26%) |
Sep 13, 2022 | 46.64 | 46.78 | 45.77 | 45.85 | 65,033 | -2.18(-4.54%) |
Sep 12, 2022 | 47.95 | 48.21 | 47.85 | 48.03 | 32,018 | +0.44(+0.92%) |
Sep 09, 2022 | 46.98 | 47.64 | 46.98 | 47.59 | 55,850 | +1.20(+2.59%) |
Sep 08, 2022 | 45.76 | 46.50 | 45.58 | 46.39 | 37,107 | +0.32(+0.69%) |
Sep 07, 2022 | 45.20 | 46.11 | 45.12 | 46.07 | 53,203 | +0.80(+1.77%) |
Sep 06, 2022 | 45.59 | 45.59 | 45.01 | 45.27 | 72,421 | -0.27(-0.59%) |
Sep 02, 2022 | 46.43 | 46.63 | 45.36 | 45.54 | 33,175 | -0.49(-1.06%) |
Sep 01, 2022 | 46.19 | 46.19 | 45.30 | 46.03 | 96,719 | -0.89(-1.90%) |
Aug 31, 2022 | 47.42 | 47.49 | 46.86 | 46.92 | 55,610 | -0.26(-0.55%) |
Aug 30, 2022 | 48.00 | 48.11 | 46.98 | 47.18 | 52,860 | -0.46(-0.97%) |
Aug 29, 2022 | 47.62 | 48.04 | 47.52 | 47.64 | 56,281 | -0.50(-1.04%) |
Aug 26, 2022 | 49.87 | 49.87 | 48.08 | 48.14 | 101,957 | -1.73(-3.47%) |
Aug 25, 2022 | 49.41 | 49.88 | 49.36 | 49.87 | 142,618 | +0.65(+1.32%) |
Aug 24, 2022 | 48.74 | 49.44 | 48.74 | 49.22 | 82,523 | +0.39(+0.80%) |
Aug 23, 2022 | 48.80 | 49.47 | 48.74 | 48.83 | 60,609 | +0.03(+0.06%) |
Aug 22, 2022 | 49.60 | 49.66 | 48.68 | 48.80 | 107,957 | -1.61(-3.19%) |
Aug 19, 2022 | 51.08 | 51.23 | 50.32 | 50.41 | 84,651 | -1.40(-2.70%) |
Aug 18, 2022 | 51.62 | 51.89 | 51.46 | 51.80 | 64,290 | +0.18(+0.35%) |
Aug 17, 2022 | 51.80 | 52.00 | 51.34 | 51.62 | 58,301 | -0.85(-1.62%) |
Aug 16, 2022 | 52.44 | 52.70 | 51.96 | 52.47 | 66,410 | -0.36(-0.68%) |
Aug 15, 2022 | 52.39 | 52.97 | 52.39 | 52.83 | 55,646 | +0.15(+0.28%) |
Aug 12, 2022 | 52.06 | 52.68 | 51.96 | 52.68 | 60,801 | +0.70(+1.35%) |
Aug 11, 2022 | 52.24 | 52.83 | 51.90 | 51.98 | 61,254 | +0.08(+0.15%) |
Aug 10, 2022 | 51.37 | 51.96 | 51.15 | 51.90 | 97,071 | +2.08(+4.17%) |
Aug 09, 2022 | 50.47 | 50.47 | 49.73 | 49.83 | 124,482 | -1.18(-2.31%) |
Aug 08, 2022 | 51.20 | 51.62 | 50.90 | 51.00 | 67,330 | -0.04(-0.08%) |
Aug 05, 2022 | 50.73 | 51.24 | 50.55 | 51.04 | 100,081 | -0.24(-0.47%) |
Aug 04, 2022 | 50.98 | 51.31 | 50.84 | 51.28 | 60,085 | +0.23(+0.45%) |
Aug 03, 2022 | 50.32 | 51.12 | 50.32 | 51.05 | 49,732 | +0.83(+1.65%) |
Aug 02, 2022 | 50.38 | 50.88 | 50.22 | 50.23 | 192,615 | -0.81(-1.59%) |