Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 48.33 | 49.27 | 48.33 | 49.13 | 10,532 | +0.47(+0.97%) |
Oct 28, 2022 | 49.22 | 49.22 | 48.02 | 48.65 | 32,582 | -1.20(-2.41%) |
Oct 27, 2022 | 50.26 | 50.26 | 49.58 | 49.86 | 24,273 | -0.63(-1.25%) |
Oct 26, 2022 | 50.00 | 51.38 | 49.73 | 50.48 | 55,648 | +0.77(+1.54%) |
Oct 25, 2022 | 49.01 | 49.89 | 48.78 | 49.72 | 15,477 | +0.11(+0.22%) |
Oct 24, 2022 | 50.30 | 50.30 | 49.50 | 49.61 | 22,335 | -1.19(-2.35%) |
Oct 21, 2022 | 48.16 | 50.95 | 48.16 | 50.80 | 45,293 | +2.55(+5.29%) |
Oct 20, 2022 | 47.15 | 49.19 | 47.15 | 48.25 | 22,480 | +0.79(+1.68%) |
Oct 19, 2022 | 47.95 | 47.95 | 47.29 | 47.45 | 11,873 | -0.68(-1.42%) |
Oct 18, 2022 | 48.51 | 48.65 | 47.44 | 48.14 | 23,126 | +0.68(+1.44%) |
Oct 17, 2022 | 47.30 | 47.79 | 47.24 | 47.45 | 22,142 | +1.29(+2.80%) |
Oct 14, 2022 | 48.43 | 48.43 | 46.13 | 46.16 | 28,967 | -2.12(-4.39%) |
Oct 13, 2022 | 46.05 | 48.49 | 46.05 | 48.27 | 16,640 | +1.16(+2.45%) |
Oct 12, 2022 | 47.12 | 47.37 | 46.70 | 47.12 | 33,927 | -0.21(-0.45%) |
Oct 11, 2022 | 47.25 | 48.18 | 46.96 | 47.33 | 47,419 | -0.43(-0.89%) |
Oct 10, 2022 | 47.74 | 48.01 | 47.33 | 47.76 | 47,502 | +0.52(+1.10%) |
Oct 07, 2022 | 47.67 | 48.00 | 47.03 | 47.24 | 8,690 | -0.48(-1.01%) |
Oct 06, 2022 | 47.92 | 48.52 | 47.63 | 47.72 | 18,964 | -0.83(-1.71%) |
Oct 05, 2022 | 48.13 | 48.80 | 47.70 | 48.55 | 10,171 | -0.30(-0.62%) |
Oct 04, 2022 | 47.81 | 48.86 | 47.62 | 48.86 | 28,031 | +1.96(+4.18%) |
Oct 03, 2022 | 45.29 | 47.03 | 45.29 | 46.90 | 38,698 | +2.75(+6.24%) |
Sep 30, 2022 | 43.64 | 44.94 | 43.48 | 44.14 | 18,809 | +0.09(+0.21%) |
Sep 29, 2022 | 44.54 | 44.54 | 43.49 | 44.05 | 34,987 | -0.80(-1.77%) |
Sep 28, 2022 | 43.77 | 45.01 | 43.77 | 44.84 | 24,456 | +0.89(+2.02%) |
Sep 27, 2022 | 43.79 | 44.42 | 43.50 | 43.96 | 10,293 | +0.90(+2.08%) |
Sep 26, 2022 | 43.50 | 44.31 | 43.03 | 43.06 | 19,585 | -1.06(-2.41%) |
Sep 23, 2022 | 44.70 | 44.70 | 43.56 | 44.12 | 15,089 | -2.05(-4.44%) |
Sep 22, 2022 | 46.47 | 46.88 | 46.00 | 46.18 | 112,359 | +0.30(+0.66%) |
Sep 21, 2022 | 47.01 | 47.36 | 45.87 | 45.87 | 76,637 | -0.91(-1.94%) |
Sep 20, 2022 | 47.11 | 47.11 | 46.44 | 46.78 | 8,922 | -1.10(-2.30%) |
Sep 19, 2022 | 45.81 | 47.88 | 45.81 | 47.88 | 20,035 | +1.45(+3.13%) |
Sep 16, 2022 | 46.07 | 46.73 | 46.00 | 46.43 | 15,535 | -0.33(-0.71%) |
Sep 15, 2022 | 46.94 | 47.52 | 46.60 | 46.76 | 14,011 | -0.33(-0.71%) |
Sep 14, 2022 | 48.41 | 48.41 | 46.67 | 47.09 | 82,778 | -2.07(-4.21%) |
Sep 13, 2022 | 49.88 | 50.51 | 48.96 | 49.16 | 10,927 | -2.13(-4.15%) |
Sep 12, 2022 | 51.74 | 52.00 | 51.11 | 51.29 | 25,017 | +0.13(+0.25%) |
Sep 09, 2022 | 49.59 | 51.18 | 49.59 | 51.16 | 46,117 | +2.42(+4.97%) |
Sep 08, 2022 | 47.91 | 48.89 | 47.80 | 48.74 | 46,125 | +0.43(+0.90%) |
Sep 07, 2022 | 47.27 | 48.36 | 46.89 | 48.30 | 14,561 | +0.37(+0.77%) |
Sep 06, 2022 | 48.04 | 48.52 | 47.60 | 47.93 | 33,927 | +0.27(+0.56%) |
Sep 02, 2022 | 48.14 | 48.78 | 47.55 | 47.66 | 57,726 | +0.23(+0.49%) |
Sep 01, 2022 | 48.08 | 48.08 | 46.80 | 47.43 | 20,901 | -1.47(-3.01%) |
Aug 31, 2022 | 49.50 | 49.62 | 48.79 | 48.90 | 21,735 | -0.82(-1.65%) |
Aug 30, 2022 | 51.21 | 51.21 | 49.54 | 49.73 | 22,613 | -1.98(-3.83%) |
Aug 29, 2022 | 51.22 | 52.35 | 51.22 | 51.70 | 17,942 | -0.05(-0.09%) |
Aug 26, 2022 | 53.16 | 53.16 | 51.75 | 51.75 | 12,519 | -1.03(-1.94%) |
Aug 25, 2022 | 51.55 | 52.80 | 51.55 | 52.78 | 34,076 | +1.58(+3.09%) |
Aug 24, 2022 | 50.94 | 51.33 | 50.72 | 51.20 | 12,786 | -0.36(-0.70%) |
Aug 23, 2022 | 50.20 | 51.84 | 50.20 | 51.56 | 39,811 | +1.79(+3.60%) |
Aug 22, 2022 | 49.87 | 50.20 | 49.55 | 49.76 | 82,026 | -0.91(-1.79%) |
Aug 19, 2022 | 51.22 | 51.22 | 50.54 | 50.67 | 71,965 | -1.36(-2.61%) |
Aug 18, 2022 | 51.99 | 52.12 | 51.85 | 52.03 | 13,480 | +0.33(+0.64%) |
Aug 17, 2022 | 51.78 | 52.09 | 51.48 | 51.70 | 36,548 | -1.07(-2.03%) |
Aug 16, 2022 | 52.73 | 53.07 | 52.62 | 52.77 | 22,047 | +0.60(+1.15%) |
Aug 15, 2022 | 51.85 | 52.17 | 51.24 | 52.17 | 35,867 | -0.84(-1.59%) |
Aug 12, 2022 | 52.23 | 53.08 | 52.23 | 53.01 | 13,187 | +0.74(+1.41%) |
Aug 11, 2022 | 52.31 | 53.31 | 52.19 | 52.27 | 27,529 | +0.41(+0.78%) |
Aug 10, 2022 | 51.72 | 51.96 | 51.38 | 51.86 | 14,699 | +1.13(+2.22%) |
Aug 09, 2022 | 50.43 | 50.73 | 50.03 | 50.73 | 11,191 | +0.70(+1.40%) |
Aug 08, 2022 | 50.45 | 50.84 | 49.71 | 50.03 | 11,652 | +0.37(+0.74%) |
Aug 05, 2022 | 48.29 | 50.12 | 48.29 | 49.66 | 10,315 | +0.92(+1.88%) |
Aug 04, 2022 | 48.31 | 49.29 | 48.31 | 48.75 | 33,514 | +0.57(+1.19%) |
Aug 03, 2022 | 48.30 | 48.64 | 47.98 | 48.17 | 33,875 | -0.51(-1.04%) |
Aug 02, 2022 | 48.88 | 49.28 | 47.87 | 48.68 | 28,108 | -0.66(-1.33%) |