Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 52.87 | 53.54 | 52.87 | 53.32 | 60,258 | +0.19(+0.37%) |
Oct 28, 2022 | 52.43 | 53.17 | 51.94 | 53.13 | 31,113 | +1.43(+2.76%) |
Oct 27, 2022 | 52.05 | 52.49 | 51.62 | 51.70 | 54,354 | +0.13(+0.26%) |
Oct 26, 2022 | 51.61 | 52.12 | 51.35 | 51.57 | 97,863 | +0.00(+0.00%) |
Oct 25, 2022 | 50.87 | 51.86 | 50.85 | 51.57 | 19,798 | +0.44(+0.86%) |
Oct 24, 2022 | 50.93 | 51.34 | 50.90 | 51.13 | 88,650 | +0.46(+0.91%) |
Oct 21, 2022 | 50.27 | 50.87 | 49.94 | 50.67 | 88,297 | +0.63(+1.25%) |
Oct 20, 2022 | 51.28 | 51.56 | 49.64 | 50.04 | 164,833 | -1.61(-3.12%) |
Oct 19, 2022 | 51.61 | 52.08 | 51.01 | 51.65 | 412,631 | -0.39(-0.75%) |
Oct 18, 2022 | 52.62 | 52.66 | 51.71 | 52.04 | 8,519 | +0.06(+0.11%) |
Oct 17, 2022 | 51.75 | 52.05 | 51.35 | 51.98 | 46,757 | +1.08(+2.12%) |
Oct 14, 2022 | 51.77 | 51.85 | 50.79 | 50.90 | 7,744 | -0.31(-0.61%) |
Oct 13, 2022 | 48.48 | 51.32 | 48.48 | 51.22 | 3,645 | +2.02(+4.11%) |
Oct 12, 2022 | 49.06 | 49.54 | 49.06 | 49.19 | 4,406 | +0.02(+0.04%) |
Oct 11, 2022 | 48.91 | 49.49 | 48.85 | 49.17 | 4,283 | +0.11(+0.23%) |
Oct 10, 2022 | 48.99 | 49.35 | 48.80 | 49.06 | 18,519 | +0.18(+0.37%) |
Oct 07, 2022 | 49.33 | 49.33 | 48.87 | 48.88 | 14,982 | -0.96(-1.93%) |
Oct 06, 2022 | 49.77 | 50.11 | 49.70 | 49.84 | 41,151 | -0.22(-0.44%) |
Oct 05, 2022 | 50.19 | 50.28 | 49.67 | 50.06 | 74,298 | -0.36(-0.71%) |
Oct 04, 2022 | 49.20 | 50.43 | 49.08 | 50.42 | 7,962 | +1.75(+3.61%) |
Oct 03, 2022 | 48.61 | 48.67 | 48.41 | 48.67 | 2,854 | +0.89(+1.87%) |
Sep 30, 2022 | 48.31 | 48.75 | 47.63 | 47.77 | 54,736 | -0.34(-0.71%) |
Sep 29, 2022 | 48.62 | 48.62 | 47.78 | 48.12 | 20,022 | -0.79(-1.61%) |
Sep 28, 2022 | 48.24 | 49.25 | 48.18 | 48.90 | 6,186 | +0.67(+1.40%) |
Sep 27, 2022 | 49.21 | 49.24 | 47.95 | 48.23 | 8,192 | -0.77(-1.57%) |
Sep 26, 2022 | 48.86 | 49.22 | 48.86 | 49.00 | 2,154 | -0.08(-0.15%) |
Sep 23, 2022 | 49.59 | 49.59 | 48.73 | 49.07 | 19,326 | -0.79(-1.59%) |
Sep 22, 2022 | 50.53 | 50.53 | 49.67 | 49.87 | 4,316 | -0.88(-1.73%) |
Sep 21, 2022 | 51.11 | 51.71 | 50.70 | 50.74 | 27,646 | -0.36(-0.70%) |
Sep 20, 2022 | 51.04 | 51.21 | 50.74 | 51.10 | 11,554 | +0.03(+0.06%) |
Sep 19, 2022 | 49.69 | 51.17 | 49.52 | 51.08 | 5,434 | +0.86(+1.70%) |
Sep 16, 2022 | 49.75 | 50.25 | 49.38 | 50.22 | 28,343 | -0.03(-0.05%) |
Sep 15, 2022 | 49.78 | 50.47 | 49.57 | 50.24 | 3,471 | +0.62(+1.26%) |
Sep 14, 2022 | 49.43 | 49.62 | 49.34 | 49.62 | 6,290 | +0.21(+0.42%) |
Sep 13, 2022 | 49.96 | 50.15 | 49.23 | 49.42 | 7,699 | -1.39(-2.73%) |
Sep 12, 2022 | 50.61 | 50.83 | 50.57 | 50.80 | 2,973 | +0.40(+0.79%) |
Sep 09, 2022 | 50.13 | 50.45 | 49.90 | 50.40 | 3,032 | +0.64(+1.28%) |
Sep 08, 2022 | 48.58 | 49.85 | 48.58 | 49.76 | 15,339 | +0.52(+1.05%) |
Sep 07, 2022 | 48.33 | 49.25 | 48.33 | 49.25 | 3,608 | +0.77(+1.60%) |
Sep 06, 2022 | 49.72 | 49.75 | 48.25 | 48.47 | 25,812 | -0.81(-1.65%) |
Sep 02, 2022 | 50.07 | 50.27 | 49.08 | 49.28 | 8,947 | -0.29(-0.59%) |
Sep 01, 2022 | 49.92 | 50.02 | 49.33 | 49.58 | 24,098 | -0.31(-0.62%) |
Aug 31, 2022 | 50.52 | 50.52 | 49.87 | 49.89 | 5,189 | -0.30(-0.60%) |
Aug 30, 2022 | 50.60 | 50.60 | 49.98 | 50.19 | 6,910 | -0.09(-0.17%) |
Aug 29, 2022 | 50.97 | 51.08 | 50.26 | 50.27 | 8,002 | -0.74(-1.46%) |
Aug 26, 2022 | 52.19 | 52.19 | 51.02 | 51.02 | 5,408 | -0.95(-1.83%) |
Aug 25, 2022 | 51.65 | 52.03 | 51.65 | 51.97 | 7,388 | +0.60(+1.18%) |
Aug 24, 2022 | 51.62 | 51.62 | 51.17 | 51.37 | 4,065 | -0.27(-0.53%) |
Aug 23, 2022 | 52.31 | 52.31 | 51.59 | 51.64 | 3,192 | -0.49(-0.94%) |
Aug 22, 2022 | 52.46 | 52.48 | 51.99 | 52.13 | 4,776 | -1.16(-2.17%) |
Aug 19, 2022 | 53.43 | 53.43 | 53.10 | 53.29 | 2,115 | -0.61(-1.12%) |
Aug 18, 2022 | 53.71 | 53.91 | 53.59 | 53.90 | 12,242 | +0.09(+0.18%) |
Aug 17, 2022 | 53.88 | 53.90 | 53.55 | 53.80 | 5,912 | -0.46(-0.85%) |
Aug 16, 2022 | 53.56 | 54.31 | 53.56 | 54.26 | 3,211 | +0.54(+1.00%) |
Aug 15, 2022 | 52.91 | 53.74 | 52.91 | 53.73 | 5,592 | +0.43(+0.81%) |
Aug 12, 2022 | 52.74 | 53.30 | 52.74 | 53.29 | 5,713 | +0.76(+1.45%) |
Aug 11, 2022 | 52.39 | 52.58 | 52.28 | 52.53 | 6,617 | +0.54(+1.03%) |
Aug 10, 2022 | 52.04 | 52.25 | 51.96 | 51.99 | 9,007 | +0.69(+1.34%) |
Aug 09, 2022 | 50.97 | 51.30 | 50.97 | 51.30 | 3,023 | +0.26(+0.52%) |
Aug 08, 2022 | 51.27 | 51.29 | 50.92 | 51.04 | 3,009 | -0.09(-0.18%) |
Aug 05, 2022 | 50.91 | 51.13 | 50.91 | 51.13 | 1,822 | +0.50(+0.98%) |
Aug 04, 2022 | 50.68 | 50.79 | 50.62 | 50.64 | 4,926 | -0.38(-0.75%) |
Aug 03, 2022 | 50.51 | 51.16 | 50.51 | 51.02 | 3,124 | +0.41(+0.80%) |
Aug 02, 2022 | 50.89 | 51.02 | 50.61 | 50.61 | 11,691 | -0.63(-1.23%) |