Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 49.92 | 50.68 | 48.76 | 49.49 | 72,852 | -0.58(-1.16%) |
Oct 28, 2022 | 49.46 | 50.68 | 48.83 | 50.07 | 60,004 | +0.98(+1.99%) |
Oct 27, 2022 | 48.65 | 50.01 | 48.65 | 49.09 | 51,617 | +0.64(+1.32%) |
Oct 26, 2022 | 48.87 | 48.87 | 48.01 | 48.46 | 58,537 | +0.00(+0.00%) |
Oct 25, 2022 | 46.97 | 48.47 | 46.97 | 48.46 | 53,840 | +1.82(+3.91%) |
Oct 24, 2022 | 46.21 | 46.79 | 45.97 | 46.63 | 36,490 | +0.59(+1.28%) |
Oct 21, 2022 | 45.55 | 46.66 | 44.79 | 46.04 | 52,886 | +0.98(+2.17%) |
Oct 20, 2022 | 45.92 | 46.19 | 44.81 | 45.07 | 70,938 | -1.15(-2.50%) |
Oct 19, 2022 | 45.78 | 46.29 | 45.36 | 46.22 | 82,281 | +0.27(+0.59%) |
Oct 18, 2022 | 46.33 | 46.71 | 45.58 | 45.95 | 58,601 | +0.56(+1.24%) |
Oct 17, 2022 | 44.90 | 45.87 | 44.72 | 45.39 | 47,856 | +1.09(+2.46%) |
Oct 14, 2022 | 45.13 | 45.13 | 43.89 | 44.30 | 49,783 | -0.38(-0.86%) |
Oct 13, 2022 | 42.75 | 44.96 | 42.46 | 44.68 | 67,869 | +1.23(+2.83%) |
Oct 12, 2022 | 43.81 | 44.01 | 43.02 | 43.45 | 55,830 | -0.55(-1.26%) |
Oct 11, 2022 | 42.79 | 44.25 | 42.57 | 44.01 | 96,536 | +1.02(+2.38%) |
Oct 10, 2022 | 42.35 | 43.58 | 42.35 | 42.98 | 44,345 | +0.38(+0.88%) |
Oct 07, 2022 | 42.80 | 43.85 | 41.94 | 42.61 | 51,371 | -0.60(-1.39%) |
Oct 06, 2022 | 43.84 | 44.49 | 42.73 | 43.21 | 61,161 | -0.71(-1.62%) |
Oct 05, 2022 | 44.46 | 44.46 | 43.35 | 43.92 | 63,479 | -1.09(-2.42%) |
Oct 04, 2022 | 44.00 | 45.21 | 44.00 | 45.01 | 62,301 | +1.15(+2.61%) |
Oct 03, 2022 | 44.04 | 44.70 | 42.98 | 43.87 | 92,997 | +0.25(+0.58%) |
Sep 30, 2022 | 44.21 | 44.34 | 43.14 | 43.61 | 88,803 | -0.79(-1.78%) |
Sep 29, 2022 | 46.61 | 46.61 | 43.99 | 44.40 | 51,942 | -2.69(-5.70%) |
Sep 28, 2022 | 46.19 | 47.53 | 45.69 | 47.09 | 86,550 | +1.10(+2.39%) |
Sep 27, 2022 | 46.10 | 46.68 | 45.84 | 45.99 | 137,626 | +0.12(+0.27%) |
Sep 26, 2022 | 45.91 | 46.48 | 45.35 | 45.87 | 89,375 | -0.11(-0.25%) |
Sep 23, 2022 | 45.99 | 46.14 | 45.14 | 45.98 | 57,783 | -0.38(-0.81%) |
Sep 22, 2022 | 45.96 | 46.71 | 45.55 | 46.35 | 41,938 | +0.20(+0.43%) |
Sep 21, 2022 | 47.41 | 47.70 | 46.11 | 46.16 | 56,596 | -1.02(-2.17%) |
Sep 20, 2022 | 47.39 | 47.39 | 46.14 | 47.18 | 82,074 | -0.69(-1.43%) |
Sep 19, 2022 | 46.43 | 48.11 | 45.99 | 47.86 | 54,096 | +1.13(+2.41%) |
Sep 16, 2022 | 46.32 | 46.96 | 45.86 | 46.74 | 163,894 | +0.37(+0.79%) |
Sep 15, 2022 | 47.29 | 47.29 | 45.82 | 46.37 | 65,504 | -1.40(-2.93%) |
Sep 14, 2022 | 47.82 | 48.31 | 47.09 | 47.77 | 72,536 | -0.18(-0.37%) |
Sep 13, 2022 | 48.18 | 48.51 | 47.54 | 47.95 | 87,627 | -0.70(-1.45%) |
Sep 12, 2022 | 48.56 | 48.84 | 47.88 | 48.65 | 58,226 | +0.42(+0.88%) |
Sep 09, 2022 | 48.41 | 48.78 | 47.71 | 48.23 | 49,984 | +0.06(+0.12%) |
Sep 08, 2022 | 48.68 | 49.14 | 47.85 | 48.17 | 50,114 | -0.61(-1.25%) |
Sep 07, 2022 | 48.06 | 49.09 | 48.06 | 48.78 | 53,510 | +0.63(+1.31%) |
Sep 06, 2022 | 49.40 | 49.58 | 47.70 | 48.16 | 64,848 | -1.19(-2.42%) |
Sep 02, 2022 | 50.07 | 50.47 | 49.13 | 49.35 | 48,853 | -0.55(-1.11%) |
Sep 01, 2022 | 48.68 | 50.43 | 48.65 | 49.90 | 83,949 | +1.00(+2.04%) |
Aug 31, 2022 | 49.27 | 49.82 | 48.73 | 48.91 | 45,586 | -0.59(-1.19%) |
Aug 30, 2022 | 50.32 | 50.77 | 49.30 | 49.50 | 65,452 | -1.19(-2.35%) |
Aug 29, 2022 | 50.96 | 51.34 | 50.58 | 50.69 | 42,380 | -0.54(-1.06%) |
Aug 26, 2022 | 51.95 | 52.39 | 51.06 | 51.24 | 38,690 | -0.65(-1.25%) |
Aug 25, 2022 | 51.46 | 51.95 | 51.05 | 51.88 | 37,614 | +0.69(+1.34%) |
Aug 24, 2022 | 51.52 | 51.63 | 50.72 | 51.20 | 51,280 | +0.16(+0.31%) |
Aug 23, 2022 | 52.22 | 52.22 | 50.80 | 51.04 | 98,282 | -1.27(-2.42%) |
Aug 22, 2022 | 52.83 | 53.80 | 51.78 | 52.31 | 48,282 | -0.67(-1.26%) |
Aug 19, 2022 | 53.70 | 54.29 | 52.62 | 52.97 | 369,532 | -0.90(-1.67%) |
Aug 18, 2022 | 53.91 | 54.42 | 53.35 | 53.87 | 48,204 | +0.42(+0.79%) |
Aug 17, 2022 | 53.21 | 54.02 | 53.21 | 53.45 | 50,546 | +0.26(+0.49%) |
Aug 16, 2022 | 53.12 | 53.87 | 52.90 | 53.19 | 79,525 | -0.09(-0.18%) |
Aug 15, 2022 | 52.70 | 53.62 | 52.16 | 53.28 | 72,545 | +0.30(+0.57%) |
Aug 12, 2022 | 51.82 | 53.22 | 51.55 | 52.98 | 49,326 | +1.48(+2.88%) |
Aug 11, 2022 | 52.01 | 52.53 | 51.33 | 51.50 | 53,397 | -0.34(-0.65%) |
Aug 10, 2022 | 52.89 | 52.89 | 50.99 | 51.84 | 90,118 | -0.57(-1.09%) |
Aug 09, 2022 | 50.59 | 53.12 | 50.59 | 52.41 | 105,850 | +2.06(+4.09%) |
Aug 08, 2022 | 50.05 | 50.73 | 49.56 | 50.34 | 64,177 | +0.33(+0.65%) |
Aug 05, 2022 | 50.75 | 50.75 | 49.04 | 50.02 | 69,267 | -0.89(-1.74%) |
Aug 04, 2022 | 51.28 | 51.83 | 49.95 | 50.90 | 68,232 | -0.50(-0.98%) |
Aug 03, 2022 | 51.31 | 51.70 | 50.76 | 51.41 | 62,146 | -0.38(-0.74%) |
Aug 02, 2022 | 51.27 | 52.24 | 50.01 | 51.79 | 69,849 | +1.23(+2.43%) |