Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 47.54 | 47.57 | 45.85 | 47.31 | 109,365 | +0.25(+0.53%) |
Oct 28, 2022 | 45.48 | 47.06 | 43.81 | 47.06 | 136,545 | +2.96(+6.71%) |
Oct 27, 2022 | 45.15 | 45.84 | 43.89 | 44.10 | 94,690 | -0.28(-0.63%) |
Oct 26, 2022 | 43.62 | 46.49 | 43.37 | 44.38 | 151,212 | +1.01(+2.33%) |
Oct 25, 2022 | 42.34 | 44.70 | 42.34 | 43.37 | 146,926 | +1.08(+2.55%) |
Oct 24, 2022 | 43.00 | 43.00 | 40.73 | 42.29 | 127,950 | -0.45(-1.05%) |
Oct 21, 2022 | 41.11 | 42.87 | 39.58 | 42.74 | 135,581 | +1.93(+4.73%) |
Oct 20, 2022 | 40.49 | 42.70 | 39.86 | 40.81 | 172,548 | +0.83(+2.08%) |
Oct 19, 2022 | 40.33 | 40.49 | 38.85 | 39.98 | 66,624 | -0.38(-0.94%) |
Oct 18, 2022 | 41.66 | 42.03 | 39.70 | 40.36 | 110,527 | -0.37(-0.91%) |
Oct 17, 2022 | 38.48 | 40.73 | 38.48 | 40.73 | 124,080 | +3.06(+8.12%) |
Oct 14, 2022 | 39.18 | 39.18 | 37.31 | 37.67 | 146,388 | -1.51(-3.85%) |
Oct 13, 2022 | 35.30 | 39.41 | 33.78 | 39.18 | 196,480 | +2.63(+7.20%) |
Oct 12, 2022 | 36.55 | 37.29 | 34.60 | 36.55 | 169,071 | +0.55(+1.53%) |
Oct 11, 2022 | 36.72 | 37.50 | 34.54 | 36.00 | 205,496 | -0.80(-2.17%) |
Oct 10, 2022 | 39.38 | 39.47 | 36.10 | 36.80 | 193,602 | -2.34(-5.98%) |
Oct 07, 2022 | 40.35 | 40.71 | 38.35 | 39.14 | 191,416 | -1.36(-3.36%) |
Oct 06, 2022 | 42.25 | 43.00 | 40.47 | 40.50 | 169,266 | -2.30(-5.37%) |
Oct 05, 2022 | 42.04 | 42.88 | 39.48 | 42.80 | 231,588 | -0.10(-0.23%) |
Oct 04, 2022 | 42.90 | 43.81 | 41.42 | 42.90 | 156,382 | +1.40(+3.37%) |
Oct 03, 2022 | 42.03 | 44.10 | 41.21 | 41.50 | 170,374 | +0.52(+1.27%) |
Sep 30, 2022 | 40.53 | 42.71 | 40.03 | 40.98 | 520,382 | +0.14(+0.34%) |
Sep 29, 2022 | 42.49 | 42.49 | 39.12 | 40.84 | 201,440 | -2.01(-4.69%) |
Sep 28, 2022 | 39.47 | 43.43 | 39.01 | 42.85 | 214,823 | +3.47(+8.81%) |
Sep 27, 2022 | 39.67 | 41.00 | 38.48 | 39.38 | 209,075 | +1.13(+2.95%) |
Sep 26, 2022 | 36.57 | 39.31 | 36.26 | 38.25 | 245,324 | +1.60(+4.37%) |
Sep 23, 2022 | 38.74 | 38.74 | 36.44 | 36.65 | 271,619 | -2.92(-7.38%) |
Sep 22, 2022 | 41.02 | 41.62 | 39.57 | 39.57 | 197,001 | -1.97(-4.74%) |
Sep 21, 2022 | 44.51 | 44.81 | 41.54 | 41.54 | 179,283 | -2.07(-4.75%) |
Sep 20, 2022 | 43.43 | 44.36 | 41.70 | 43.61 | 241,357 | -1.01(-2.26%) |
Sep 19, 2022 | 44.24 | 45.47 | 43.10 | 44.62 | 250,284 | -1.26(-2.75%) |
Sep 16, 2022 | 45.92 | 46.81 | 44.52 | 45.88 | 208,635 | -0.93(-1.99%) |
Sep 15, 2022 | 49.70 | 50.22 | 46.40 | 46.81 | 188,712 | -2.44(-4.95%) |
Sep 14, 2022 | 49.49 | 51.40 | 48.57 | 49.25 | 193,863 | +0.67(+1.38%) |
Sep 13, 2022 | 47.75 | 50.28 | 47.60 | 48.58 | 269,003 | -1.83(-3.63%) |
Sep 12, 2022 | 55.14 | 55.59 | 49.92 | 50.41 | 338,619 | -4.20(-7.69%) |
Sep 09, 2022 | 53.22 | 55.00 | 52.75 | 54.61 | 287,690 | +1.87(+3.55%) |
Sep 08, 2022 | 48.24 | 52.87 | 47.84 | 52.74 | 284,694 | +4.02(+8.25%) |
Sep 07, 2022 | 46.79 | 49.24 | 46.30 | 48.72 | 235,132 | +1.55(+3.29%) |
Sep 06, 2022 | 49.05 | 50.82 | 46.97 | 47.17 | 307,887 | -0.18(-0.38%) |
Sep 02, 2022 | 47.90 | 49.47 | 46.00 | 47.35 | 304,834 | +1.26(+2.73%) |
Sep 01, 2022 | 49.20 | 49.32 | 43.56 | 46.09 | 355,720 | -3.72(-7.47%) |
Aug 31, 2022 | 47.70 | 50.51 | 46.65 | 49.81 | 282,868 | +1.18(+2.43%) |
Aug 30, 2022 | 52.39 | 52.50 | 46.70 | 48.63 | 561,397 | -1.91(-3.78%) |
Aug 29, 2022 | 42.47 | 51.50 | 42.00 | 50.54 | 590,424 | +7.40(+17.15%) |
Aug 26, 2022 | 45.47 | 45.61 | 42.60 | 43.14 | 185,739 | -2.68(-5.85%) |
Aug 25, 2022 | 46.21 | 47.40 | 43.01 | 45.82 | 314,187 | +0.15(+0.33%) |
Aug 24, 2022 | 41.55 | 46.23 | 40.85 | 45.67 | 339,089 | +5.94(+14.95%) |
Aug 23, 2022 | 37.49 | 40.58 | 37.49 | 39.73 | 157,770 | +2.95(+8.02%) |
Aug 22, 2022 | 37.49 | 38.00 | 36.59 | 36.78 | 142,886 | -1.66(-4.32%) |
Aug 19, 2022 | 38.97 | 40.00 | 37.97 | 38.44 | 163,194 | -1.35(-3.39%) |
Aug 18, 2022 | 37.55 | 40.60 | 36.75 | 39.79 | 165,625 | +2.33(+6.22%) |
Aug 17, 2022 | 40.16 | 40.50 | 37.11 | 37.46 | 313,320 | -3.51(-8.57%) |
Aug 16, 2022 | 42.47 | 42.90 | 40.01 | 40.97 | 256,782 | -1.46(-3.44%) |
Aug 15, 2022 | 43.51 | 43.51 | 42.11 | 42.43 | 165,072 | -1.14(-2.62%) |
Aug 12, 2022 | 44.84 | 45.69 | 42.01 | 43.57 | 187,947 | -0.81(-1.83%) |
Aug 11, 2022 | 44.91 | 46.00 | 43.61 | 44.38 | 275,657 | +1.63(+3.81%) |
Aug 10, 2022 | 41.37 | 43.37 | 40.90 | 42.75 | 165,258 | +2.54(+6.32%) |
Aug 09, 2022 | 41.71 | 42.72 | 39.44 | 40.21 | 175,554 | -1.50(-3.60%) |
Aug 08, 2022 | 41.76 | 42.87 | 40.50 | 41.71 | 335,142 | +2.91(+7.50%) |
Aug 05, 2022 | 34.28 | 39.00 | 33.86 | 38.80 | 284,528 | +5.72(+17.29%) |
Aug 04, 2022 | 34.64 | 34.99 | 33.08 | 33.08 | 148,379 | -1.56(-4.50%) |
Aug 03, 2022 | 34.32 | 34.99 | 33.13 | 34.64 | 84,141 | +0.37(+1.08%) |
Aug 02, 2022 | 33.61 | 35.42 | 33.07 | 34.27 | 138,238 | +1.76(+5.41%) |