Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 53.51 | 53.85 | 52.07 | 52.07 | 1,079,181 | -1.82(-3.37%) |
Oct 28, 2022 | 50.76 | 54.70 | 50.59 | 53.88 | 1,532,352 | +7.77(+16.86%) |
Oct 27, 2022 | 46.55 | 48.02 | 45.60 | 46.11 | 708,706 | +0.01(+0.02%) |
Oct 26, 2022 | 47.59 | 48.78 | 46.06 | 46.10 | 740,683 | -1.44(-3.02%) |
Oct 25, 2022 | 45.83 | 47.81 | 45.83 | 47.54 | 644,868 | +1.89(+4.15%) |
Oct 24, 2022 | 44.88 | 45.74 | 44.04 | 45.64 | 432,043 | +0.95(+2.12%) |
Oct 21, 2022 | 43.70 | 44.79 | 42.75 | 44.69 | 627,393 | +1.37(+3.16%) |
Oct 20, 2022 | 44.16 | 44.81 | 43.12 | 43.33 | 512,899 | -0.86(-1.94%) |
Oct 19, 2022 | 45.10 | 45.38 | 44.17 | 44.19 | 487,730 | -1.41(-3.08%) |
Oct 18, 2022 | 45.16 | 46.16 | 44.42 | 45.59 | 521,640 | +1.52(+3.46%) |
Oct 17, 2022 | 44.10 | 45.25 | 43.51 | 44.07 | 671,882 | +0.90(+2.08%) |
Oct 14, 2022 | 44.42 | 44.83 | 43.09 | 43.17 | 664,325 | -0.93(-2.10%) |
Oct 13, 2022 | 43.34 | 44.61 | 42.83 | 44.10 | 635,158 | -0.03(-0.07%) |
Oct 12, 2022 | 43.57 | 44.74 | 42.28 | 44.13 | 741,087 | +0.54(+1.23%) |
Oct 11, 2022 | 41.06 | 44.46 | 40.78 | 43.59 | 1,933,518 | +0.92(+2.15%) |
Oct 10, 2022 | 45.13 | 45.41 | 42.62 | 42.67 | 786,561 | -2.15(-4.79%) |
Oct 07, 2022 | 44.62 | 44.96 | 43.58 | 44.82 | 581,723 | -0.17(-0.37%) |
Oct 06, 2022 | 45.51 | 46.46 | 44.68 | 44.99 | 678,667 | -1.04(-2.25%) |
Oct 05, 2022 | 45.24 | 46.31 | 44.53 | 46.02 | 470,627 | -0.22(-0.49%) |
Oct 04, 2022 | 44.44 | 46.38 | 44.44 | 46.25 | 609,013 | +2.55(+5.83%) |
Oct 03, 2022 | 42.40 | 44.12 | 41.97 | 43.70 | 530,138 | +1.81(+4.31%) |
Sep 30, 2022 | 43.51 | 44.01 | 41.74 | 41.89 | 634,324 | -1.42(-3.27%) |
Sep 29, 2022 | 43.76 | 44.33 | 42.31 | 43.31 | 591,386 | -1.11(-2.51%) |
Sep 28, 2022 | 44.27 | 45.17 | 44.27 | 44.42 | 506,578 | +0.48(+1.09%) |
Sep 27, 2022 | 44.37 | 44.53 | 42.79 | 43.94 | 921,197 | -0.37(-0.84%) |
Sep 26, 2022 | 46.79 | 47.84 | 44.31 | 44.31 | 739,232 | -2.85(-6.05%) |
Sep 23, 2022 | 47.64 | 47.95 | 45.88 | 47.17 | 700,992 | -1.20(-2.48%) |
Sep 22, 2022 | 50.52 | 50.52 | 47.87 | 48.37 | 853,971 | -2.16(-4.27%) |
Sep 21, 2022 | 51.20 | 52.65 | 50.44 | 50.52 | 411,934 | -0.05(-0.10%) |
Sep 20, 2022 | 52.01 | 52.21 | 49.68 | 50.57 | 573,703 | -2.23(-4.22%) |
Sep 19, 2022 | 51.86 | 53.64 | 51.86 | 52.80 | 287,398 | +0.38(+0.73%) |
Sep 16, 2022 | 52.38 | 52.69 | 51.89 | 52.42 | 765,754 | -0.51(-0.96%) |
Sep 15, 2022 | 52.83 | 54.76 | 52.73 | 52.93 | 488,517 | -0.36(-0.68%) |
Sep 14, 2022 | 52.33 | 53.36 | 52.15 | 53.29 | 371,567 | +1.37(+2.63%) |
Sep 13, 2022 | 52.40 | 53.02 | 51.62 | 51.92 | 382,269 | -2.04(-3.78%) |
Sep 12, 2022 | 53.99 | 54.36 | 53.62 | 53.96 | 256,048 | +0.38(+0.71%) |
Sep 09, 2022 | 51.87 | 53.70 | 51.84 | 53.58 | 208,466 | +2.18(+4.24%) |
Sep 08, 2022 | 50.42 | 51.59 | 50.23 | 51.40 | 284,910 | +0.54(+1.06%) |
Sep 07, 2022 | 50.11 | 50.94 | 49.72 | 50.87 | 242,689 | +0.89(+1.78%) |
Sep 06, 2022 | 50.46 | 50.65 | 49.71 | 49.98 | 260,718 | -0.35(-0.70%) |
Sep 02, 2022 | 50.84 | 51.98 | 50.11 | 50.33 | 248,305 | +0.03(+0.06%) |
Sep 01, 2022 | 51.59 | 51.76 | 49.93 | 50.30 | 407,226 | -1.57(-3.03%) |
Aug 31, 2022 | 52.48 | 52.72 | 51.87 | 51.87 | 331,490 | -0.62(-1.19%) |
Aug 30, 2022 | 52.85 | 53.30 | 52.43 | 52.50 | 192,370 | -0.15(-0.28%) |
Aug 29, 2022 | 52.74 | 53.36 | 52.64 | 52.64 | 289,794 | -0.52(-0.97%) |
Aug 26, 2022 | 54.94 | 54.94 | 52.93 | 53.16 | 316,285 | -1.55(-2.84%) |
Aug 25, 2022 | 53.20 | 54.72 | 53.06 | 54.71 | 178,874 | +1.47(+2.77%) |
Aug 24, 2022 | 53.73 | 53.91 | 53.20 | 53.24 | 218,195 | -0.36(-0.67%) |
Aug 23, 2022 | 53.55 | 53.97 | 53.32 | 53.60 | 246,169 | +0.42(+0.79%) |
Aug 22, 2022 | 54.09 | 54.45 | 52.77 | 53.18 | 297,058 | -1.88(-3.42%) |
Aug 19, 2022 | 55.91 | 56.56 | 55.04 | 55.07 | 428,991 | -1.51(-2.68%) |
Aug 18, 2022 | 56.51 | 56.75 | 56.15 | 56.58 | 227,075 | -0.19(-0.33%) |
Aug 17, 2022 | 57.51 | 57.51 | 56.20 | 56.76 | 469,935 | -1.50(-2.58%) |
Aug 16, 2022 | 57.51 | 58.76 | 57.42 | 58.27 | 398,156 | +0.49(+0.84%) |
Aug 15, 2022 | 56.69 | 57.82 | 56.23 | 57.78 | 295,644 | +0.83(+1.46%) |
Aug 12, 2022 | 56.71 | 57.13 | 56.40 | 56.95 | 452,906 | +0.57(+1.02%) |
Aug 11, 2022 | 57.10 | 57.39 | 56.28 | 56.38 | 429,156 | -0.38(-0.67%) |
Aug 10, 2022 | 56.04 | 57.54 | 56.04 | 56.76 | 578,019 | +1.54(+2.78%) |
Aug 09, 2022 | 55.10 | 55.32 | 54.12 | 55.22 | 316,371 | -0.12(-0.21%) |
Aug 08, 2022 | 53.98 | 55.48 | 53.86 | 55.33 | 493,066 | +1.41(+2.62%) |
Aug 05, 2022 | 54.32 | 54.39 | 53.01 | 53.92 | 344,554 | -0.59(-1.09%) |
Aug 04, 2022 | 55.69 | 55.69 | 54.14 | 54.52 | 464,284 | -1.06(-1.91%) |
Aug 03, 2022 | 55.03 | 57.27 | 54.72 | 55.58 | 1,047,843 | +4.34(+8.47%) |
Aug 02, 2022 | 53.31 | 53.49 | 51.24 | 51.24 | 587,573 | -2.14(-4.01%) |