Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 41.30 | 43.17 | 41.08 | 42.66 | 179,150 | +1.44(+3.49%) |
Oct 28, 2022 | 45.85 | 47.62 | 41.06 | 41.22 | 481,205 | -9.73(-19.09%) |
Oct 27, 2022 | 51.76 | 51.76 | 50.83 | 50.94 | 88,630 | -0.34(-0.67%) |
Oct 26, 2022 | 51.24 | 52.23 | 50.80 | 51.29 | 72,238 | +0.30(+0.60%) |
Oct 25, 2022 | 50.04 | 51.27 | 49.55 | 50.98 | 79,813 | +1.21(+2.43%) |
Oct 24, 2022 | 49.66 | 50.21 | 48.89 | 49.77 | 105,354 | +0.56(+1.14%) |
Oct 21, 2022 | 47.82 | 49.64 | 47.67 | 49.21 | 111,677 | +1.69(+3.56%) |
Oct 20, 2022 | 47.68 | 49.47 | 47.03 | 47.52 | 74,124 | -0.30(-0.64%) |
Oct 19, 2022 | 48.12 | 49.37 | 47.22 | 47.83 | 66,960 | -0.54(-1.12%) |
Oct 18, 2022 | 48.65 | 49.63 | 48.02 | 48.37 | 58,230 | +0.23(+0.47%) |
Oct 17, 2022 | 46.77 | 48.34 | 46.43 | 48.14 | 71,019 | +2.02(+4.39%) |
Oct 14, 2022 | 47.93 | 47.93 | 45.62 | 46.12 | 144,051 | -1.29(-2.72%) |
Oct 13, 2022 | 46.72 | 48.70 | 46.72 | 47.40 | 182,148 | -0.13(-0.27%) |
Oct 12, 2022 | 48.41 | 48.41 | 46.65 | 47.53 | 89,610 | -0.60(-1.25%) |
Oct 11, 2022 | 47.40 | 48.48 | 46.97 | 48.13 | 151,657 | +0.72(+1.51%) |
Oct 10, 2022 | 48.05 | 48.05 | 47.33 | 47.41 | 62,382 | -0.32(-0.68%) |
Oct 07, 2022 | 49.00 | 49.00 | 47.07 | 47.74 | 97,358 | -1.50(-3.05%) |
Oct 06, 2022 | 50.48 | 50.92 | 49.04 | 49.24 | 87,813 | -1.14(-2.26%) |
Oct 05, 2022 | 51.01 | 51.88 | 49.93 | 50.38 | 120,615 | -0.97(-1.89%) |
Oct 04, 2022 | 50.92 | 52.87 | 50.92 | 51.36 | 131,875 | +1.15(+2.29%) |
Oct 03, 2022 | 50.15 | 50.61 | 47.61 | 50.21 | 60,262 | +0.39(+0.79%) |
Sep 30, 2022 | 50.41 | 51.74 | 49.76 | 49.81 | 121,192 | -0.71(-1.40%) |
Sep 29, 2022 | 49.75 | 50.75 | 49.14 | 50.52 | 101,455 | +0.46(+0.92%) |
Sep 28, 2022 | 48.48 | 50.51 | 48.11 | 50.06 | 111,116 | +1.73(+3.58%) |
Sep 27, 2022 | 48.55 | 49.01 | 47.85 | 48.33 | 88,552 | +0.06(+0.12%) |
Sep 26, 2022 | 48.00 | 48.87 | 47.65 | 48.27 | 81,271 | +0.23(+0.47%) |
Sep 23, 2022 | 48.16 | 48.61 | 46.55 | 48.04 | 82,108 | -0.52(-1.07%) |
Sep 22, 2022 | 48.34 | 49.13 | 47.31 | 48.56 | 93,827 | +0.02(+0.04%) |
Sep 21, 2022 | 48.72 | 50.08 | 48.24 | 48.54 | 121,233 | +0.05(+0.10%) |
Sep 20, 2022 | 48.49 | 48.57 | 47.75 | 48.49 | 38,480 | -0.29(-0.60%) |
Sep 19, 2022 | 48.49 | 49.06 | 47.63 | 48.79 | 64,485 | +0.20(+0.40%) |
Sep 16, 2022 | 49.55 | 49.63 | 48.26 | 48.59 | 245,926 | -1.10(-2.22%) |
Sep 15, 2022 | 50.01 | 50.71 | 49.18 | 49.69 | 61,918 | -0.46(-0.92%) |
Sep 14, 2022 | 49.31 | 50.28 | 49.31 | 50.16 | 49,947 | +0.66(+1.33%) |
Sep 13, 2022 | 49.73 | 50.02 | 49.15 | 49.50 | 55,443 | -1.23(-2.42%) |
Sep 12, 2022 | 50.50 | 51.29 | 49.90 | 50.73 | 72,781 | +0.21(+0.41%) |
Sep 09, 2022 | 50.42 | 50.80 | 49.53 | 50.52 | 55,071 | +0.65(+1.30%) |
Sep 08, 2022 | 49.02 | 50.09 | 47.83 | 49.87 | 64,906 | +0.50(+1.02%) |
Sep 07, 2022 | 48.08 | 49.37 | 47.18 | 49.37 | 70,986 | +1.51(+3.16%) |
Sep 06, 2022 | 48.51 | 48.51 | 47.68 | 47.86 | 57,176 | -0.56(-1.16%) |
Sep 02, 2022 | 49.11 | 50.37 | 48.00 | 48.42 | 63,643 | -0.59(-1.20%) |
Sep 01, 2022 | 48.44 | 49.06 | 47.30 | 49.01 | 84,415 | +0.47(+0.97%) |
Aug 31, 2022 | 48.69 | 49.16 | 48.30 | 48.53 | 96,930 | +0.16(+0.32%) |
Aug 30, 2022 | 48.22 | 48.53 | 47.91 | 48.38 | 62,633 | +0.15(+0.31%) |
Aug 29, 2022 | 48.52 | 48.95 | 47.72 | 48.23 | 40,158 | -0.84(-1.70%) |
Aug 26, 2022 | 50.81 | 50.84 | 48.88 | 49.06 | 52,678 | -1.63(-3.22%) |
Aug 25, 2022 | 50.21 | 50.80 | 49.96 | 50.70 | 53,348 | +0.89(+1.80%) |
Aug 24, 2022 | 49.72 | 50.47 | 49.72 | 49.80 | 47,686 | -0.10(-0.21%) |
Aug 23, 2022 | 50.27 | 50.32 | 49.39 | 49.91 | 77,697 | -0.33(-0.66%) |
Aug 22, 2022 | 50.34 | 50.85 | 49.75 | 50.24 | 77,879 | -0.55(-1.08%) |
Aug 19, 2022 | 51.16 | 51.43 | 50.71 | 50.79 | 70,729 | -0.59(-1.14%) |
Aug 18, 2022 | 51.08 | 51.77 | 50.70 | 51.38 | 94,951 | +0.19(+0.36%) |
Aug 17, 2022 | 53.04 | 53.04 | 51.09 | 51.19 | 124,479 | -2.26(-4.22%) |
Aug 16, 2022 | 54.67 | 54.67 | 52.29 | 53.44 | 135,614 | -1.45(-2.64%) |
Aug 15, 2022 | 53.49 | 55.28 | 53.06 | 54.90 | 104,121 | +1.19(+2.21%) |
Aug 12, 2022 | 53.75 | 54.00 | 53.36 | 53.71 | 83,673 | +0.03(+0.05%) |
Aug 11, 2022 | 54.14 | 54.97 | 53.41 | 53.68 | 150,828 | -0.30(-0.56%) |
Aug 10, 2022 | 53.39 | 54.15 | 52.81 | 53.98 | 105,904 | +1.58(+3.01%) |
Aug 09, 2022 | 53.56 | 53.86 | 52.08 | 52.41 | 110,440 | -1.42(-2.64%) |
Aug 08, 2022 | 52.34 | 53.96 | 52.34 | 53.83 | 120,062 | +1.63(+3.12%) |
Aug 05, 2022 | 52.15 | 52.37 | 51.21 | 52.20 | 82,457 | -0.64(-1.21%) |
Aug 04, 2022 | 52.55 | 52.84 | 50.95 | 52.84 | 191,729 | +0.14(+0.26%) |
Aug 03, 2022 | 50.74 | 53.24 | 50.74 | 52.70 | 163,234 | +2.19(+4.33%) |
Aug 02, 2022 | 50.54 | 50.99 | 50.33 | 50.51 | 97,911 | -0.37(-0.73%) |