Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 53.74 | 55.24 | 53.49 | 54.70 | 293,125 | +0.73(+1.35%) |
Oct 28, 2022 | 52.79 | 54.10 | 52.28 | 53.97 | 220,419 | +1.51(+2.88%) |
Oct 27, 2022 | 52.90 | 53.96 | 51.90 | 52.46 | 209,204 | -0.03(-0.06%) |
Oct 26, 2022 | 52.69 | 53.77 | 51.52 | 52.49 | 194,135 | -0.21(-0.40%) |
Oct 25, 2022 | 51.72 | 52.91 | 51.68 | 52.70 | 226,502 | +1.00(+1.93%) |
Oct 24, 2022 | 52.12 | 52.28 | 51.44 | 51.70 | 265,711 | -0.22(-0.42%) |
Oct 21, 2022 | 52.27 | 52.69 | 51.18 | 51.92 | 321,551 | -0.30(-0.57%) |
Oct 20, 2022 | 52.70 | 53.77 | 51.97 | 52.22 | 205,280 | -0.34(-0.65%) |
Oct 19, 2022 | 53.57 | 54.00 | 52.39 | 52.56 | 267,975 | -1.38(-2.56%) |
Oct 18, 2022 | 53.65 | 54.31 | 53.35 | 53.94 | 262,253 | +1.38(+2.63%) |
Oct 17, 2022 | 53.51 | 54.27 | 52.37 | 52.56 | 366,986 | -0.16(-0.30%) |
Oct 14, 2022 | 53.20 | 53.62 | 52.64 | 52.72 | 337,733 | -0.38(-0.72%) |
Oct 13, 2022 | 50.11 | 53.79 | 49.84 | 53.10 | 383,705 | +1.86(+3.63%) |
Oct 12, 2022 | 51.85 | 52.32 | 50.93 | 51.24 | 262,585 | -0.62(-1.20%) |
Oct 11, 2022 | 51.81 | 52.41 | 50.55 | 51.86 | 531,203 | +0.05(+0.10%) |
Oct 10, 2022 | 51.94 | 52.30 | 51.05 | 51.81 | 504,315 | -0.04(-0.08%) |
Oct 07, 2022 | 51.75 | 51.95 | 51.38 | 51.85 | 495,674 | -0.39(-0.75%) |
Oct 06, 2022 | 51.85 | 52.83 | 51.85 | 52.24 | 477,665 | +0.15(+0.29%) |
Oct 05, 2022 | 52.36 | 53.17 | 51.95 | 52.09 | 526,755 | -1.04(-1.96%) |
Oct 04, 2022 | 49.25 | 53.17 | 49.17 | 53.13 | 1,694,376 | +8.12(+18.04%) |
Oct 03, 2022 | 44.47 | 45.32 | 44.08 | 45.01 | 244,418 | +0.95(+2.16%) |
Sep 30, 2022 | 45.11 | 45.51 | 44.01 | 44.06 | 356,765 | -1.01(-2.24%) |
Sep 29, 2022 | 44.13 | 45.12 | 43.54 | 45.07 | 390,161 | +0.24(+0.54%) |
Sep 28, 2022 | 44.50 | 45.19 | 44.16 | 44.83 | 438,799 | +0.36(+0.81%) |
Sep 27, 2022 | 45.06 | 45.47 | 44.24 | 44.47 | 357,895 | -0.32(-0.71%) |
Sep 26, 2022 | 45.53 | 46.50 | 44.74 | 44.79 | 331,765 | -0.78(-1.71%) |
Sep 23, 2022 | 44.77 | 45.62 | 43.84 | 45.57 | 638,036 | +0.28(+0.62%) |
Sep 22, 2022 | 44.00 | 45.71 | 43.93 | 45.29 | 475,298 | +0.86(+1.94%) |
Sep 21, 2022 | 44.90 | 45.98 | 44.28 | 44.43 | 494,531 | -0.43(-0.96%) |
Sep 20, 2022 | 45.55 | 45.55 | 44.44 | 44.86 | 528,304 | -0.89(-1.95%) |
Sep 19, 2022 | 46.45 | 47.07 | 45.33 | 45.75 | 569,809 | -0.84(-1.80%) |
Sep 16, 2022 | 46.66 | 46.80 | 44.99 | 46.59 | 3,504,808 | -0.48(-1.02%) |
Sep 15, 2022 | 47.56 | 47.73 | 46.46 | 47.07 | 1,012,080 | -0.83(-1.73%) |
Sep 14, 2022 | 47.86 | 48.05 | 46.56 | 47.90 | 962,451 | +0.22(+0.46%) |
Sep 13, 2022 | 49.60 | 49.99 | 47.63 | 47.68 | 1,378,717 | -3.65(-7.11%) |
Sep 12, 2022 | 51.30 | 52.75 | 50.27 | 51.33 | 487,754 | +0.47(+0.92%) |
Sep 09, 2022 | 50.54 | 51.39 | 50.47 | 50.86 | 388,324 | +0.77(+1.54%) |
Sep 08, 2022 | 50.31 | 50.40 | 49.36 | 50.09 | 575,976 | -0.86(-1.69%) |
Sep 07, 2022 | 50.24 | 51.22 | 49.99 | 50.95 | 290,177 | +0.80(+1.60%) |
Sep 06, 2022 | 51.17 | 52.12 | 49.91 | 50.15 | 365,103 | -1.08(-2.11%) |
Sep 02, 2022 | 52.32 | 52.32 | 50.68 | 51.23 | 450,661 | -0.49(-0.95%) |
Sep 01, 2022 | 51.67 | 52.00 | 50.83 | 51.72 | 335,843 | -0.58(-1.11%) |
Aug 31, 2022 | 53.44 | 53.66 | 52.14 | 52.30 | 419,402 | -0.69(-1.30%) |
Aug 30, 2022 | 54.12 | 54.12 | 52.75 | 52.99 | 246,239 | -0.93(-1.72%) |
Aug 29, 2022 | 53.90 | 54.92 | 53.18 | 53.92 | 298,809 | -0.56(-1.03%) |
Aug 26, 2022 | 56.84 | 56.88 | 54.34 | 54.48 | 384,065 | -1.90(-3.37%) |
Aug 25, 2022 | 55.27 | 56.59 | 54.62 | 56.38 | 311,647 | +1.09(+1.97%) |
Aug 24, 2022 | 55.03 | 55.66 | 54.82 | 55.29 | 154,146 | +0.24(+0.44%) |
Aug 23, 2022 | 56.10 | 56.57 | 54.65 | 55.05 | 312,983 | -0.78(-1.40%) |
Aug 22, 2022 | 55.60 | 56.63 | 55.32 | 55.83 | 372,668 | -0.56(-0.99%) |
Aug 19, 2022 | 57.17 | 57.37 | 55.79 | 56.39 | 292,179 | -1.03(-1.79%) |
Aug 18, 2022 | 56.17 | 57.43 | 55.62 | 57.42 | 145,781 | +1.24(+2.21%) |
Aug 17, 2022 | 57.10 | 57.34 | 55.98 | 56.18 | 363,259 | -1.62(-2.80%) |
Aug 16, 2022 | 57.79 | 58.09 | 57.23 | 57.80 | 231,291 | +0.01(+0.02%) |
Aug 15, 2022 | 57.10 | 57.99 | 56.76 | 57.79 | 277,596 | +0.32(+0.56%) |
Aug 12, 2022 | 57.35 | 57.63 | 56.45 | 57.47 | 211,060 | +0.27(+0.47%) |
Aug 11, 2022 | 57.84 | 58.15 | 56.93 | 57.20 | 180,995 | -0.23(-0.40%) |
Aug 10, 2022 | 57.06 | 58.18 | 56.91 | 57.43 | 189,861 | +1.31(+2.33%) |
Aug 09, 2022 | 57.04 | 57.41 | 55.84 | 56.12 | 188,130 | -0.98(-1.72%) |
Aug 08, 2022 | 56.23 | 58.15 | 55.20 | 57.10 | 210,525 | +1.07(+1.91%) |
Aug 05, 2022 | 55.84 | 57.35 | 55.06 | 56.03 | 200,291 | -0.61(-1.08%) |
Aug 04, 2022 | 58.01 | 59.45 | 55.57 | 56.64 | 330,943 | -0.92(-1.60%) |
Aug 03, 2022 | 60.98 | 60.98 | 57.55 | 57.56 | 343,821 | -3.75(-6.12%) |
Aug 02, 2022 | 60.92 | 61.68 | 59.58 | 61.31 | 163,832 | -0.13(-0.21%) |