Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 45.75 | 45.95 | 45.67 | 45.95 | 1,351 | -0.08(-0.17%) |
Oct 28, 2022 | 45.31 | 46.03 | 45.07 | 46.03 | 2,614 | +0.86(+1.91%) |
Oct 27, 2022 | 45.20 | 45.42 | 45.07 | 45.17 | 12,951 | +0.37(+0.83%) |
Oct 26, 2022 | 44.87 | 45.76 | 44.80 | 44.80 | 3,831 | -0.36(-0.80%) |
Oct 25, 2022 | 44.17 | 45.17 | 44.17 | 45.16 | 988 | +1.11(+2.52%) |
Oct 24, 2022 | 44.00 | 44.13 | 43.46 | 44.05 | 15,941 | +0.25(+0.57%) |
Oct 21, 2022 | 42.84 | 43.80 | 42.68 | 43.80 | 4,838 | +0.88(+2.04%) |
Oct 20, 2022 | 42.77 | 43.59 | 42.77 | 42.92 | 2,120 | +0.16(+0.39%) |
Oct 19, 2022 | 43.02 | 43.02 | 42.66 | 42.76 | 2,780 | -0.49(-1.13%) |
Oct 18, 2022 | 43.17 | 43.25 | 43.08 | 43.24 | 1,043 | +1.03(+2.44%) |
Oct 17, 2022 | 41.49 | 42.21 | 41.49 | 42.21 | 1,486 | +1.57(+3.88%) |
Oct 14, 2022 | 42.08 | 42.08 | 40.58 | 40.64 | 9,375 | -1.19(-2.83%) |
Oct 13, 2022 | 40.15 | 41.88 | 40.15 | 41.82 | 10,515 | +0.66(+1.60%) |
Oct 12, 2022 | 41.64 | 41.64 | 40.98 | 41.17 | 9,139 | -0.58(-1.39%) |
Oct 11, 2022 | 41.90 | 42.07 | 41.42 | 41.75 | 11,405 | -0.44(-1.04%) |
Oct 10, 2022 | 42.21 | 42.42 | 42.19 | 42.19 | 2,238 | -0.72(-1.67%) |
Oct 07, 2022 | 43.64 | 43.64 | 42.73 | 42.90 | 3,714 | -1.27(-2.88%) |
Oct 06, 2022 | 44.55 | 44.77 | 44.04 | 44.17 | 7,075 | -0.21(-0.48%) |
Oct 05, 2022 | 44.13 | 44.38 | 43.70 | 44.38 | 2,668 | -0.17(-0.39%) |
Oct 04, 2022 | 43.63 | 44.56 | 43.47 | 44.56 | 19,655 | +1.76(+4.11%) |
Oct 03, 2022 | 41.90 | 42.80 | 41.90 | 42.80 | 3,337 | +1.28(+3.07%) |
Sep 30, 2022 | 41.90 | 42.48 | 41.52 | 41.52 | 1,987 | -0.27(-0.66%) |
Sep 29, 2022 | 41.67 | 41.80 | 41.50 | 41.80 | 2,820 | -0.96(-2.26%) |
Sep 28, 2022 | 41.96 | 42.97 | 41.87 | 42.76 | 12,585 | +0.88(+2.11%) |
Sep 27, 2022 | 42.27 | 42.41 | 41.65 | 41.88 | 4,074 | +0.09(+0.21%) |
Sep 26, 2022 | 41.94 | 42.55 | 41.77 | 41.79 | 3,137 | -0.37(-0.87%) |
Sep 23, 2022 | 42.06 | 42.20 | 41.84 | 42.15 | 2,003 | -1.08(-2.49%) |
Sep 22, 2022 | 44.13 | 44.13 | 43.23 | 43.23 | 2,331 | -1.16(-2.61%) |
Sep 21, 2022 | 45.05 | 45.74 | 44.39 | 44.39 | 10,617 | -0.39(-0.87%) |
Sep 20, 2022 | 44.94 | 44.94 | 44.69 | 44.78 | 1,354 | -0.53(-1.18%) |
Sep 19, 2022 | 44.79 | 45.32 | 44.79 | 45.31 | 1,290 | +0.42(+0.93%) |
Sep 16, 2022 | 44.46 | 44.90 | 44.43 | 44.90 | 1,230 | -0.82(-1.79%) |
Sep 15, 2022 | 46.27 | 46.27 | 45.72 | 45.72 | 296 | -0.65(-1.39%) |
Sep 14, 2022 | 46.11 | 46.36 | 46.06 | 46.36 | 3,031 | +0.33(+0.72%) |
Sep 13, 2022 | 46.68 | 46.68 | 45.89 | 46.03 | 2,018 | -1.62(-3.39%) |
Sep 12, 2022 | 47.61 | 47.73 | 47.44 | 47.65 | 816 | +0.70(+1.48%) |
Sep 09, 2022 | 46.84 | 46.95 | 46.74 | 46.95 | 1,874 | +1.21(+2.65%) |
Sep 08, 2022 | 45.00 | 45.74 | 44.97 | 45.74 | 2,105 | +0.40(+0.88%) |
Sep 07, 2022 | 44.61 | 45.34 | 44.61 | 45.34 | 1,685 | +0.83(+1.86%) |
Sep 06, 2022 | 44.27 | 44.70 | 44.27 | 44.51 | 4,348 | -0.12(-0.26%) |
Sep 02, 2022 | 45.44 | 45.44 | 44.63 | 44.63 | 1,222 | -0.42(-0.92%) |
Sep 01, 2022 | 44.56 | 45.05 | 44.56 | 45.05 | 2,577 | -1.05(-2.27%) |
Aug 31, 2022 | 46.73 | 46.81 | 46.07 | 46.09 | 2,588 | -0.24(-0.52%) |
Aug 30, 2022 | 47.01 | 47.01 | 46.21 | 46.33 | 1,910 | -0.51(-1.08%) |
Aug 29, 2022 | 46.98 | 46.98 | 46.82 | 46.84 | 2,131 | -0.33(-0.70%) |
Aug 26, 2022 | 48.31 | 48.45 | 47.17 | 47.17 | 1,217 | -1.49(-3.06%) |
Aug 25, 2022 | 48.47 | 48.66 | 48.47 | 48.66 | 236 | +0.88(+1.84%) |
Aug 24, 2022 | 47.33 | 47.93 | 47.33 | 47.78 | 25,233 | +0.45(+0.95%) |
Aug 23, 2022 | 47.60 | 47.60 | 47.34 | 47.34 | 1,432 | +0.18(+0.38%) |
Aug 22, 2022 | 47.67 | 47.67 | 47.15 | 47.15 | 662 | -1.11(-2.31%) |
Aug 19, 2022 | 48.71 | 48.71 | 48.18 | 48.27 | 2,005 | -1.01(-2.06%) |
Aug 18, 2022 | 49.21 | 49.28 | 49.21 | 49.28 | 128 | +0.32(+0.66%) |
Aug 17, 2022 | 48.97 | 49.12 | 48.92 | 48.96 | 1,394 | -0.77(-1.54%) |
Aug 16, 2022 | 49.46 | 49.73 | 49.46 | 49.73 | 1,487 | +0.10(+0.21%) |
Aug 15, 2022 | 49.49 | 49.76 | 49.49 | 49.63 | 2,099 | +0.22(+0.44%) |
Aug 12, 2022 | 49.34 | 49.41 | 49.34 | 49.41 | 2,701 | +1.13(+2.33%) |
Aug 11, 2022 | 49.21 | 49.21 | 48.24 | 48.29 | 1,969 | -0.37(-0.75%) |
Aug 10, 2022 | 48.47 | 48.68 | 48.47 | 48.65 | 3,070 | +1.57(+3.34%) |
Aug 09, 2022 | 47.04 | 47.08 | 47.04 | 47.08 | 453 | -0.39(-0.83%) |
Aug 08, 2022 | 48.17 | 48.19 | 47.47 | 47.47 | 3,510 | -0.05(-0.10%) |
Aug 05, 2022 | 46.97 | 47.52 | 46.97 | 47.52 | 1,448 | +0.22(+0.47%) |
Aug 04, 2022 | 47.15 | 47.30 | 47.15 | 47.30 | 1,110 | -0.39(-0.82%) |
Aug 03, 2022 | 47.02 | 47.69 | 46.94 | 47.69 | 2,040 | +0.98(+2.09%) |
Aug 02, 2022 | 46.37 | 47.12 | 46.37 | 46.71 | 1,704 | +0.24(+0.52%) |