Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 24, 2022 | 45.42 | 0 | +0.69(+1.54%) | |||
Oct 21, 2022 | 43.80 | 44.74 | 43.54 | 44.73 | 12,171 | +0.85(+1.93%) |
Oct 20, 2022 | 44.01 | 44.47 | 43.79 | 43.88 | 25,126 | -0.30(-0.67%) |
Oct 19, 2022 | 44.35 | 44.35 | 43.90 | 44.18 | 5,024 | -0.74(-1.65%) |
Oct 18, 2022 | 45.04 | 45.40 | 44.81 | 44.92 | 9,708 | +0.16(+0.36%) |
Oct 17, 2022 | 44.63 | 44.83 | 44.63 | 44.76 | 3,579 | +0.90(+2.05%) |
Oct 14, 2022 | 44.55 | 44.55 | 43.77 | 43.86 | 6,804 | -0.48(-1.08%) |
Oct 13, 2022 | 42.73 | 44.49 | 42.73 | 44.34 | 9,230 | +1.05(+2.43%) |
Oct 12, 2022 | 43.76 | 43.77 | 43.29 | 43.29 | 14,929 | -0.30(-0.70%) |
Oct 11, 2022 | 43.29 | 44.01 | 43.29 | 43.59 | 22,621 | +0.20(+0.47%) |
Oct 10, 2022 | 43.87 | 43.87 | 43.20 | 43.39 | 80,413 | -0.29(-0.66%) |
Oct 07, 2022 | 44.37 | 44.38 | 43.47 | 43.68 | 59,529 | -1.09(-2.44%) |
Oct 06, 2022 | 45.04 | 45.04 | 44.62 | 44.77 | 8,946 | -0.44(-0.98%) |
Oct 05, 2022 | 44.95 | 45.48 | 44.70 | 45.21 | 11,955 | +0.13(+0.29%) |
Oct 04, 2022 | 44.49 | 45.11 | 44.49 | 45.08 | 13,235 | +1.01(+2.29%) |
Oct 03, 2022 | 43.45 | 44.32 | 43.41 | 44.07 | 14,361 | +0.92(+2.13%) |
Sep 30, 2022 | 43.73 | 44.18 | 43.14 | 43.15 | 63,361 | -0.65(-1.48%) |
Sep 29, 2022 | 43.81 | 43.88 | 43.44 | 43.80 | 49,428 | -0.19(-0.43%) |
Sep 28, 2022 | 43.71 | 44.32 | 43.71 | 43.99 | 144,372 | +1.06(+2.47%) |
Sep 27, 2022 | 43.32 | 43.48 | 42.85 | 42.93 | 62,847 | -0.18(-0.42%) |
Sep 26, 2022 | 43.28 | 43.36 | 42.90 | 43.11 | 17,529 | -0.33(-0.77%) |
Sep 23, 2022 | 43.45 | 43.50 | 42.86 | 43.44 | 122,454 | -0.32(-0.72%) |
Sep 22, 2022 | 43.80 | 43.88 | 43.76 | 43.76 | 1,373 | -0.12(-0.27%) |
Sep 21, 2022 | 44.00 | 44.01 | 43.88 | 43.88 | 887 | -0.62(-1.40%) |
Sep 20, 2022 | 44.74 | 44.74 | 44.25 | 44.50 | 13,752 | -0.66(-1.46%) |
Sep 19, 2022 | 44.85 | 45.16 | 44.85 | 45.16 | 582 | -0.28(-0.62%) |
Sep 16, 2022 | 45.34 | 45.44 | 45.11 | 45.44 | 4,161 | -0.23(-0.51%) |
Sep 15, 2022 | 45.84 | 45.84 | 45.67 | 45.67 | 1,110 | +0.20(+0.45%) |
Sep 14, 2022 | 45.66 | 45.72 | 45.47 | 45.47 | 1,015 | -0.04(-0.09%) |
Sep 13, 2022 | 45.51 | 45.51 | 45.51 | 45.51 | 170 | -1.67(-3.55%) |
Sep 12, 2022 | 47.40 | 47.40 | 47.17 | 47.18 | 1,275 | +0.27(+0.57%) |
Sep 09, 2022 | 46.82 | 46.97 | 46.79 | 46.92 | 1,356 | +0.50(+1.07%) |
Sep 08, 2022 | 45.57 | 46.42 | 45.57 | 46.42 | 2,437 | +0.84(+1.83%) |
Sep 07, 2022 | 44.60 | 45.59 | 44.60 | 45.59 | 809 | +0.92(+2.07%) |
Sep 06, 2022 | 44.76 | 44.76 | 44.66 | 44.66 | 1,227 | -0.04(-0.08%) |
Sep 02, 2022 | 45.62 | 45.62 | 44.70 | 44.70 | 508 | -0.61(-1.35%) |
Sep 01, 2022 | 44.67 | 45.32 | 44.67 | 45.31 | 3,078 | +0.52(+1.15%) |
Aug 31, 2022 | 45.35 | 45.39 | 44.80 | 44.80 | 1,820 | -0.20(-0.46%) |
Aug 30, 2022 | 45.00 | 45.10 | 45.00 | 45.00 | 1,617 | -0.24(-0.53%) |
Aug 29, 2022 | 45.16 | 45.45 | 45.16 | 45.24 | 1,972 | -0.37(-0.81%) |
Aug 26, 2022 | 46.97 | 46.97 | 45.61 | 45.61 | 3,567 | -1.39(-2.97%) |
Aug 25, 2022 | 46.62 | 47.01 | 46.57 | 47.00 | 3,810 | +0.48(+1.04%) |
Aug 24, 2022 | 46.55 | 46.67 | 46.49 | 46.52 | 7,807 | +0.06(+0.12%) |
Aug 23, 2022 | 46.57 | 46.62 | 46.33 | 46.46 | 4,127 | -0.48(-1.02%) |
Aug 22, 2022 | 47.00 | 47.00 | 46.89 | 46.94 | 2,613 | -0.71(-1.49%) |
Aug 19, 2022 | 47.65 | 47.65 | 47.65 | 47.65 | 127 | +0.01(+0.03%) |
Aug 18, 2022 | 47.61 | 47.64 | 47.54 | 47.64 | 1,450 | -0.25(-0.52%) |
Aug 17, 2022 | 48.01 | 48.16 | 47.88 | 47.89 | 1,335 | -0.39(-0.82%) |
Aug 16, 2022 | 48.35 | 48.35 | 48.25 | 48.29 | 580 | -0.27(-0.57%) |
Aug 15, 2022 | 48.23 | 48.56 | 48.23 | 48.56 | 17,880 | +0.33(+0.69%) |
Aug 12, 2022 | 47.95 | 48.23 | 47.95 | 48.23 | 599 | +0.56(+1.18%) |
Aug 11, 2022 | 48.05 | 48.09 | 47.66 | 47.66 | 9,092 | -0.29(-0.61%) |
Aug 10, 2022 | 47.80 | 48.05 | 47.74 | 47.95 | 3,053 | +0.68(+1.44%) |
Aug 09, 2022 | 47.60 | 47.67 | 47.24 | 47.27 | 2,016 | -0.37(-0.77%) |
Aug 08, 2022 | 47.57 | 47.96 | 47.44 | 47.64 | 4,566 | +0.15(+0.32%) |
Aug 05, 2022 | 47.35 | 47.49 | 47.35 | 47.49 | 1,863 | +0.09(+0.19%) |
Aug 04, 2022 | 47.50 | 47.59 | 47.37 | 47.40 | 3,187 | -0.14(-0.29%) |
Aug 03, 2022 | 47.61 | 47.66 | 47.54 | 47.54 | 3,709 | +0.41(+0.88%) |
Aug 02, 2022 | 47.48 | 47.68 | 47.13 | 47.13 | 22,886 | -0.10(-0.22%) |