Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 49.11 | 49.38 | 48.40 | 48.89 | 373,664 | -0.48(-0.97%) |
Oct 28, 2022 | 49.04 | 49.92 | 48.47 | 49.37 | 328,229 | +0.45(+0.92%) |
Oct 27, 2022 | 47.81 | 49.45 | 47.81 | 48.92 | 351,655 | +1.60(+3.38%) |
Oct 26, 2022 | 47.67 | 48.37 | 47.32 | 47.32 | 281,374 | -0.24(-0.50%) |
Oct 25, 2022 | 44.88 | 47.61 | 44.88 | 47.56 | 264,991 | +2.82(+6.30%) |
Oct 24, 2022 | 44.50 | 45.03 | 43.76 | 44.74 | 208,434 | +0.60(+1.36%) |
Oct 21, 2022 | 42.25 | 44.50 | 42.11 | 44.14 | 339,620 | +2.14(+5.10%) |
Oct 20, 2022 | 43.59 | 44.40 | 41.92 | 42.00 | 267,434 | -1.82(-4.15%) |
Oct 19, 2022 | 44.20 | 44.51 | 43.54 | 43.82 | 311,809 | -0.70(-1.57%) |
Oct 18, 2022 | 44.92 | 45.66 | 44.46 | 44.52 | 367,592 | +0.46(+1.04%) |
Oct 17, 2022 | 43.87 | 44.52 | 43.49 | 44.06 | 427,645 | +1.22(+2.85%) |
Oct 14, 2022 | 43.42 | 43.42 | 42.48 | 42.84 | 255,982 | -0.29(-0.67%) |
Oct 13, 2022 | 40.82 | 43.18 | 40.32 | 43.13 | 403,548 | +1.34(+3.21%) |
Oct 12, 2022 | 43.46 | 43.71 | 41.73 | 41.79 | 256,311 | -1.72(-3.95%) |
Oct 11, 2022 | 42.55 | 43.92 | 42.16 | 43.51 | 364,374 | +0.79(+1.85%) |
Oct 10, 2022 | 43.12 | 43.34 | 42.40 | 42.72 | 194,341 | +0.02(+0.05%) |
Oct 07, 2022 | 44.07 | 44.07 | 42.50 | 42.70 | 244,498 | -1.88(-4.22%) |
Oct 06, 2022 | 45.66 | 46.25 | 44.49 | 44.58 | 200,617 | -1.16(-2.54%) |
Oct 05, 2022 | 45.39 | 46.04 | 45.22 | 45.74 | 193,125 | -0.54(-1.17%) |
Oct 04, 2022 | 44.99 | 46.51 | 44.81 | 46.28 | 292,154 | +2.27(+5.16%) |
Oct 03, 2022 | 42.63 | 44.16 | 42.27 | 44.01 | 300,540 | +1.90(+4.51%) |
Sep 30, 2022 | 43.09 | 43.68 | 42.07 | 42.11 | 340,755 | -1.28(-2.95%) |
Sep 29, 2022 | 43.88 | 43.93 | 42.76 | 43.39 | 301,998 | -1.19(-2.67%) |
Sep 28, 2022 | 43.69 | 44.83 | 43.64 | 44.58 | 246,613 | +0.90(+2.06%) |
Sep 27, 2022 | 44.14 | 44.62 | 43.20 | 43.68 | 231,508 | +0.05(+0.11%) |
Sep 26, 2022 | 43.61 | 44.82 | 43.35 | 43.63 | 269,841 | -0.30(-0.68%) |
Sep 23, 2022 | 44.62 | 45.08 | 43.18 | 43.93 | 386,396 | -1.32(-2.92%) |
Sep 22, 2022 | 46.10 | 46.18 | 45.09 | 45.25 | 254,188 | -1.24(-2.67%) |
Sep 21, 2022 | 46.91 | 47.89 | 46.43 | 46.49 | 389,206 | -0.36(-0.77%) |
Sep 20, 2022 | 47.96 | 48.45 | 46.65 | 46.85 | 323,341 | -1.45(-3.00%) |
Sep 19, 2022 | 47.98 | 48.83 | 47.48 | 48.30 | 290,977 | -0.25(-0.51%) |
Sep 16, 2022 | 48.30 | 49.03 | 48.03 | 48.55 | 861,833 | -0.45(-0.92%) |
Sep 15, 2022 | 49.48 | 49.95 | 48.11 | 49.00 | 429,616 | -0.81(-1.63%) |
Sep 14, 2022 | 49.85 | 50.08 | 49.25 | 49.81 | 264,702 | -0.05(-0.10%) |
Sep 13, 2022 | 48.98 | 50.30 | 48.48 | 49.86 | 305,422 | -0.84(-1.66%) |
Sep 12, 2022 | 51.21 | 51.27 | 50.14 | 50.70 | 202,404 | -0.04(-0.08%) |
Sep 09, 2022 | 50.24 | 50.87 | 49.70 | 50.74 | 236,207 | +1.23(+2.48%) |
Sep 08, 2022 | 48.95 | 49.56 | 47.96 | 49.51 | 243,946 | -0.12(-0.24%) |
Sep 07, 2022 | 46.36 | 49.71 | 46.36 | 49.63 | 266,083 | +2.98(+6.39%) |
Sep 06, 2022 | 48.12 | 48.12 | 46.22 | 46.65 | 378,758 | -0.96(-2.02%) |
Sep 02, 2022 | 48.31 | 48.39 | 47.45 | 47.61 | 516,389 | -0.14(-0.29%) |
Sep 01, 2022 | 46.82 | 47.83 | 46.53 | 47.75 | 367,652 | +0.17(+0.36%) |
Aug 31, 2022 | 46.94 | 48.01 | 46.83 | 47.58 | 265,821 | +0.71(+1.51%) |
Aug 30, 2022 | 48.04 | 48.31 | 46.74 | 46.87 | 175,040 | -1.02(-2.13%) |
Aug 29, 2022 | 48.28 | 49.42 | 47.81 | 47.89 | 158,423 | -0.99(-2.03%) |
Aug 26, 2022 | 51.28 | 51.30 | 48.88 | 48.88 | 260,007 | -2.28(-4.46%) |
Aug 25, 2022 | 50.38 | 51.17 | 49.72 | 51.16 | 316,259 | +1.52(+3.06%) |
Aug 24, 2022 | 48.66 | 50.07 | 48.29 | 49.64 | 384,116 | +0.92(+1.89%) |
Aug 23, 2022 | 48.66 | 49.31 | 48.16 | 48.72 | 205,614 | -0.02(-0.04%) |
Aug 22, 2022 | 49.14 | 49.31 | 48.37 | 48.74 | 233,687 | -1.44(-2.87%) |
Aug 19, 2022 | 52.66 | 52.66 | 49.73 | 50.18 | 435,022 | -2.62(-4.96%) |
Aug 18, 2022 | 52.41 | 53.13 | 52.25 | 52.80 | 415,447 | +0.20(+0.38%) |
Aug 17, 2022 | 52.77 | 53.19 | 52.38 | 52.60 | 279,552 | -1.11(-2.07%) |
Aug 16, 2022 | 55.01 | 55.10 | 53.60 | 53.71 | 251,286 | -1.55(-2.80%) |
Aug 15, 2022 | 54.49 | 55.56 | 54.03 | 55.26 | 261,689 | +0.16(+0.29%) |
Aug 12, 2022 | 53.40 | 55.11 | 53.28 | 55.10 | 344,165 | +1.78(+3.34%) |
Aug 11, 2022 | 53.36 | 53.79 | 52.74 | 53.32 | 298,324 | +0.45(+0.85%) |
Aug 10, 2022 | 51.39 | 52.96 | 51.30 | 52.87 | 286,811 | +2.65(+5.28%) |
Aug 09, 2022 | 50.56 | 50.59 | 49.52 | 50.22 | 344,383 | -0.41(-0.81%) |
Aug 08, 2022 | 50.76 | 52.90 | 50.32 | 50.63 | 368,491 | -1.01(-1.96%) |
Aug 05, 2022 | 49.12 | 51.86 | 48.75 | 51.64 | 587,594 | +0.98(+1.93%) |
Aug 04, 2022 | 53.86 | 54.02 | 49.73 | 50.66 | 947,624 | -7.96(-13.58%) |
Aug 03, 2022 | 57.74 | 58.74 | 57.41 | 58.62 | 559,893 | +1.35(+2.36%) |
Aug 02, 2022 | 57.29 | 58.09 | 56.95 | 57.27 | 329,037 | -0.66(-1.14%) |