Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 48.56 | 48.68 | 48.29 | 48.65 | 1,412 | -0.12(-0.25%) |
Oct 28, 2022 | 47.94 | 48.78 | 47.94 | 48.78 | 1,832 | +1.12(+2.34%) |
Oct 27, 2022 | 48.06 | 48.08 | 47.66 | 47.66 | 2,090 | -0.02(-0.05%) |
Oct 26, 2022 | 47.86 | 48.38 | 47.68 | 47.68 | 1,006 | +0.03(+0.06%) |
Oct 25, 2022 | 46.32 | 47.65 | 46.32 | 47.65 | 2,014 | +1.29(+2.78%) |
Oct 24, 2022 | 45.87 | 46.36 | 45.87 | 46.36 | 1,426 | +0.33(+0.71%) |
Oct 21, 2022 | 44.92 | 46.07 | 44.90 | 46.04 | 7,417 | +1.04(+2.30%) |
Oct 20, 2022 | 45.69 | 45.93 | 44.89 | 45.00 | 3,618 | -0.65(-1.42%) |
Oct 19, 2022 | 45.88 | 46.03 | 45.61 | 45.65 | 4,467 | -0.66(-1.43%) |
Oct 18, 2022 | 46.63 | 46.63 | 46.31 | 46.31 | 3,452 | +0.57(+1.25%) |
Oct 17, 2022 | 45.34 | 45.99 | 45.34 | 45.74 | 1,793 | +1.14(+2.56%) |
Oct 14, 2022 | 45.42 | 45.42 | 44.52 | 44.60 | 2,581 | -0.99(-2.17%) |
Oct 13, 2022 | 43.95 | 45.73 | 43.95 | 45.59 | 5,151 | +0.70(+1.55%) |
Oct 12, 2022 | 45.09 | 45.09 | 44.89 | 44.89 | 3,746 | -0.34(-0.76%) |
Oct 11, 2022 | 45.43 | 45.80 | 44.82 | 45.24 | 2,163 | -0.30(-0.67%) |
Oct 10, 2022 | 45.76 | 45.86 | 45.30 | 45.54 | 14,663 | -0.36(-0.78%) |
Oct 07, 2022 | 46.82 | 46.82 | 45.84 | 45.90 | 3,592 | -1.34(-2.83%) |
Oct 06, 2022 | 47.43 | 47.52 | 47.24 | 47.24 | 11,314 | -0.46(-0.97%) |
Oct 05, 2022 | 47.19 | 48.01 | 47.04 | 47.70 | 11,192 | -0.51(-1.06%) |
Oct 04, 2022 | 47.32 | 48.21 | 47.32 | 48.21 | 1,705 | +1.74(+3.75%) |
Oct 03, 2022 | 45.87 | 46.76 | 45.87 | 46.46 | 2,899 | +1.22(+2.70%) |
Sep 30, 2022 | 45.85 | 45.85 | 45.22 | 45.24 | 8,301 | -0.44(-0.95%) |
Sep 29, 2022 | 45.74 | 45.78 | 45.33 | 45.68 | 3,521 | -1.15(-2.45%) |
Sep 28, 2022 | 45.88 | 47.12 | 45.88 | 46.83 | 10,379 | +1.08(+2.37%) |
Sep 27, 2022 | 46.60 | 46.61 | 45.47 | 45.74 | 1,927 | -0.06(-0.12%) |
Sep 26, 2022 | 46.60 | 46.66 | 45.78 | 45.80 | 7,048 | -0.55(-1.18%) |
Sep 23, 2022 | 46.30 | 46.35 | 45.95 | 46.35 | 3,975 | -0.87(-1.84%) |
Sep 22, 2022 | 47.27 | 47.30 | 47.10 | 47.21 | 1,983 | -1.05(-2.17%) |
Sep 21, 2022 | 49.10 | 49.16 | 48.26 | 48.26 | 6,574 | -0.67(-1.38%) |
Sep 20, 2022 | 49.04 | 49.13 | 48.60 | 48.93 | 4,544 | -0.81(-1.63%) |
Sep 19, 2022 | 49.42 | 49.74 | 49.40 | 49.74 | 697 | +0.31(+0.63%) |
Sep 16, 2022 | 49.32 | 49.43 | 49.32 | 49.43 | 3,372 | -0.56(-1.13%) |
Sep 15, 2022 | 50.06 | 50.06 | 50.00 | 50.00 | 556 | -0.42(-0.82%) |
Sep 14, 2022 | 50.71 | 50.71 | 50.06 | 50.41 | 7,781 | +0.01(+0.02%) |
Sep 13, 2022 | 51.24 | 51.24 | 50.27 | 50.40 | 1,967 | -2.13(-4.06%) |
Sep 12, 2022 | 52.42 | 52.54 | 52.13 | 52.53 | 2,391 | +0.41(+0.78%) |
Sep 09, 2022 | 51.72 | 52.14 | 51.72 | 52.12 | 4,194 | +0.88(+1.71%) |
Sep 08, 2022 | 50.68 | 51.25 | 50.68 | 51.25 | 1,830 | +0.40(+0.78%) |
Sep 07, 2022 | 49.97 | 50.93 | 49.96 | 50.85 | 4,663 | +1.34(+2.70%) |
Sep 06, 2022 | 49.72 | 49.82 | 49.15 | 49.52 | 7,825 | -0.19(-0.38%) |
Sep 02, 2022 | 50.88 | 50.88 | 49.70 | 49.70 | 10,934 | -0.56(-1.11%) |
Sep 01, 2022 | 49.76 | 50.26 | 49.56 | 50.26 | 3,616 | -0.26(-0.52%) |
Aug 31, 2022 | 50.59 | 50.73 | 50.53 | 50.53 | 4,447 | -0.18(-0.35%) |
Aug 30, 2022 | 51.63 | 51.63 | 50.56 | 50.71 | 5,346 | -0.50(-0.98%) |
Aug 29, 2022 | 50.92 | 51.63 | 50.92 | 51.21 | 4,815 | -0.46(-0.90%) |
Aug 26, 2022 | 53.79 | 53.79 | 51.64 | 51.67 | 9,150 | -1.82(-3.39%) |
Aug 25, 2022 | 53.07 | 53.49 | 53.00 | 53.49 | 3,557 | +0.91(+1.74%) |
Aug 24, 2022 | 52.33 | 52.69 | 52.17 | 52.57 | 3,975 | +0.42(+0.81%) |
Aug 23, 2022 | 52.50 | 52.57 | 52.08 | 52.15 | 11,581 | -0.22(-0.43%) |
Aug 22, 2022 | 53.07 | 53.07 | 52.37 | 52.37 | 3,481 | -1.46(-2.72%) |
Aug 19, 2022 | 54.40 | 54.40 | 53.61 | 53.84 | 1,617 | -0.94(-1.72%) |
Aug 18, 2022 | 54.90 | 54.90 | 54.54 | 54.78 | 4,405 | +0.16(+0.29%) |
Aug 17, 2022 | 55.00 | 55.00 | 54.34 | 54.62 | 3,294 | -0.84(-1.52%) |
Aug 16, 2022 | 55.36 | 55.74 | 55.13 | 55.46 | 4,360 | +0.12(+0.22%) |
Aug 15, 2022 | 55.12 | 55.40 | 54.92 | 55.34 | 6,909 | +0.16(+0.29%) |
Aug 12, 2022 | 54.60 | 55.18 | 54.21 | 55.18 | 2,958 | +1.07(+1.98%) |
Aug 11, 2022 | 54.60 | 54.90 | 54.11 | 54.11 | 2,806 | -0.06(-0.10%) |
Aug 10, 2022 | 53.59 | 54.27 | 53.59 | 54.17 | 9,442 | +1.55(+2.94%) |
Aug 09, 2022 | 53.39 | 53.39 | 52.57 | 52.62 | 1,296 | -0.92(-1.73%) |
Aug 08, 2022 | 53.63 | 54.27 | 53.47 | 53.54 | 8,645 | +0.41(+0.76%) |
Aug 05, 2022 | 52.64 | 53.26 | 52.64 | 53.14 | 8,510 | +0.18(+0.34%) |
Aug 04, 2022 | 52.67 | 53.19 | 52.67 | 52.96 | 8,345 | +0.11(+0.21%) |
Aug 03, 2022 | 52.55 | 52.97 | 52.40 | 52.85 | 5,093 | +0.59(+1.13%) |
Aug 02, 2022 | 52.01 | 52.71 | 51.89 | 52.26 | 28,058 | +0.04(+0.08%) |