Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 45.53 | 45.53 | 45.50 | 45.50 | 390,350 | -0.03(-0.06%) |
Oct 28, 2022 | 45.53 | 45.54 | 45.51 | 45.53 | 851,015 | -0.01(-0.02%) |
Oct 27, 2022 | 45.54 | 45.54 | 45.52 | 45.54 | 582,307 | +0.01(+0.02%) |
Oct 26, 2022 | 45.52 | 45.54 | 45.52 | 45.53 | 475,104 | +0.01(+0.02%) |
Oct 25, 2022 | 45.50 | 45.52 | 45.50 | 45.52 | 389,389 | +0.02(+0.04%) |
Oct 24, 2022 | 45.52 | 45.52 | 45.50 | 45.50 | 235,908 | -0.02(-0.04%) |
Oct 21, 2022 | 45.49 | 45.53 | 45.49 | 45.52 | 580,920 | +0.03(+0.06%) |
Oct 20, 2022 | 45.50 | 45.51 | 45.48 | 45.49 | 420,177 | -0.01(-0.02%) |
Oct 19, 2022 | 45.50 | 45.52 | 45.50 | 45.50 | 322,125 | -0.02(-0.04%) |
Oct 18, 2022 | 45.53 | 45.53 | 45.51 | 45.52 | 207,467 | +0.02(+0.04%) |
Oct 17, 2022 | 45.51 | 45.52 | 45.50 | 45.50 | 229,115 | -0.01(-0.02%) |
Oct 14, 2022 | 45.51 | 45.53 | 45.49 | 45.51 | 323,140 | -0.03(-0.06%) |
Oct 13, 2022 | 45.53 | 45.55 | 45.52 | 45.54 | 645,873 | -0.01(-0.02%) |
Oct 12, 2022 | 45.54 | 45.56 | 45.54 | 45.55 | 419,743 | +0.00(+0.00%) |
Oct 11, 2022 | 45.55 | 45.56 | 45.53 | 45.55 | 457,634 | +0.00(+0.01%) |
Oct 10, 2022 | 45.54 | 45.56 | 45.53 | 45.54 | 239,494 | +0.00(+0.01%) |
Oct 07, 2022 | 45.53 | 45.55 | 45.53 | 45.54 | 447,458 | +0.00(+0.00%) |
Oct 06, 2022 | 45.56 | 45.56 | 45.54 | 45.54 | 405,760 | -0.01(-0.02%) |
Oct 05, 2022 | 45.54 | 45.55 | 45.54 | 45.55 | 515,531 | +0.00(+0.00%) |
Oct 04, 2022 | 45.55 | 45.57 | 45.54 | 45.55 | 697,301 | +0.02(+0.04%) |
Oct 03, 2022 | 45.54 | 45.56 | 45.53 | 45.53 | 907,207 | -0.02(-0.04%) |
Sep 30, 2022 | 45.57 | 45.59 | 45.55 | 45.55 | 555,848 | +0.00(+0.00%) |
Sep 29, 2022 | 45.55 | 45.57 | 45.54 | 45.55 | 612,433 | -0.02(-0.04%) |
Sep 28, 2022 | 45.60 | 45.60 | 45.57 | 45.57 | 681,145 | +0.02(+0.04%) |
Sep 27, 2022 | 45.58 | 45.58 | 45.53 | 45.55 | 1,443,536 | -0.02(-0.04%) |
Sep 26, 2022 | 45.58 | 45.59 | 45.56 | 45.57 | 942,065 | -0.01(-0.02%) |
Sep 23, 2022 | 45.59 | 45.60 | 45.58 | 45.58 | 503,221 | -0.03(-0.06%) |
Sep 22, 2022 | 45.62 | 45.62 | 45.60 | 45.60 | 658,819 | +0.00(+0.00%) |
Sep 21, 2022 | 45.63 | 45.63 | 45.60 | 45.60 | 448,797 | -0.01(-0.02%) |
Sep 20, 2022 | 45.61 | 45.63 | 45.61 | 45.61 | 564,561 | -0.01(-0.03%) |
Sep 19, 2022 | 45.63 | 45.64 | 45.62 | 45.63 | 437,483 | -0.02(-0.04%) |
Sep 16, 2022 | 45.63 | 45.65 | 45.63 | 45.65 | 831,307 | +0.01(+0.02%) |
Sep 15, 2022 | 45.65 | 45.65 | 45.63 | 45.64 | 321,515 | +0.00(+0.00%) |
Sep 14, 2022 | 45.63 | 45.65 | 45.63 | 45.64 | 247,305 | -0.01(-0.02%) |
Sep 13, 2022 | 45.65 | 45.66 | 45.64 | 45.65 | 555,428 | -0.02(-0.04%) |
Sep 12, 2022 | 45.67 | 45.68 | 45.66 | 45.66 | 358,432 | +0.00(+0.00%) |
Sep 09, 2022 | 45.66 | 45.68 | 45.66 | 45.66 | 251,099 | +0.00(+0.00%) |
Sep 08, 2022 | 45.67 | 45.68 | 45.66 | 45.66 | 576,070 | -0.02(-0.04%) |
Sep 07, 2022 | 45.68 | 45.72 | 45.66 | 45.68 | 1,752,500 | +0.01(+0.02%) |
Sep 06, 2022 | 45.66 | 45.68 | 45.66 | 45.67 | 461,992 | +0.00(+0.00%) |
Sep 02, 2022 | 45.65 | 45.68 | 45.65 | 45.67 | 395,601 | +0.02(+0.04%) |
Sep 01, 2022 | 45.65 | 45.66 | 45.65 | 45.66 | 476,556 | +0.00(+0.00%) |
Aug 31, 2022 | 45.65 | 45.66 | 45.65 | 45.66 | 711,353 | +0.02(+0.04%) |
Aug 30, 2022 | 45.65 | 45.66 | 45.64 | 45.64 | 205,957 | -0.01(-0.02%) |
Aug 29, 2022 | 45.65 | 45.66 | 45.64 | 45.65 | 225,424 | +0.00(+0.00%) |
Aug 26, 2022 | 45.66 | 45.66 | 45.64 | 45.65 | 290,702 | +0.00(+0.00%) |
Aug 25, 2022 | 45.64 | 45.66 | 45.64 | 45.65 | 271,387 | +0.00(+0.00%) |
Aug 24, 2022 | 45.64 | 45.65 | 45.64 | 45.65 | 473,757 | +0.00(+0.00%) |
Aug 23, 2022 | 45.63 | 45.66 | 45.63 | 45.65 | 167,019 | +0.02(+0.04%) |
Aug 22, 2022 | 45.64 | 45.65 | 45.62 | 45.63 | 957,007 | -0.01(-0.01%) |
Aug 19, 2022 | 45.64 | 45.64 | 45.63 | 45.63 | 210,585 | -0.00(-0.01%) |
Aug 18, 2022 | 45.62 | 45.64 | 45.62 | 45.64 | 227,955 | +0.01(+0.03%) |
Aug 17, 2022 | 45.61 | 45.63 | 45.61 | 45.62 | 255,686 | +0.00(+0.00%) |
Aug 16, 2022 | 45.62 | 45.63 | 45.62 | 45.62 | 532,364 | +0.01(+0.02%) |
Aug 15, 2022 | 45.62 | 45.63 | 45.61 | 45.62 | 269,131 | +0.01(+0.02%) |
Aug 12, 2022 | 45.61 | 45.62 | 45.60 | 45.61 | 373,613 | +0.03(+0.06%) |
Aug 11, 2022 | 45.61 | 45.61 | 45.58 | 45.58 | 331,376 | -0.01(-0.02%) |
Aug 10, 2022 | 45.57 | 45.59 | 45.57 | 45.59 | 420,179 | +0.03(+0.06%) |
Aug 09, 2022 | 45.57 | 45.58 | 45.56 | 45.56 | 280,958 | -0.01(-0.02%) |
Aug 08, 2022 | 45.56 | 45.57 | 45.55 | 45.57 | 281,405 | +0.01(+0.02%) |
Aug 05, 2022 | 45.57 | 45.58 | 45.56 | 45.56 | 180,130 | -0.02(-0.04%) |
Aug 04, 2022 | 45.57 | 45.59 | 45.57 | 45.58 | 205,098 | +0.01(+0.02%) |
Aug 03, 2022 | 45.56 | 45.58 | 45.55 | 45.57 | 554,154 | -0.01(-0.02%) |
Aug 02, 2022 | 45.60 | 45.61 | 45.57 | 45.58 | 238,817 | +0.00(+0.00%) |