Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 53.39 | 54.07 | 53.39 | 53.85 | 59,671 | +0.20(+0.37%) |
Oct 28, 2022 | 52.95 | 53.69 | 52.45 | 53.65 | 30,810 | +1.44(+2.76%) |
Oct 27, 2022 | 52.56 | 53.00 | 52.13 | 52.21 | 53,825 | +0.13(+0.26%) |
Oct 26, 2022 | 52.11 | 52.63 | 51.85 | 52.07 | 96,910 | +0.00(+0.00%) |
Oct 25, 2022 | 51.37 | 52.37 | 51.35 | 52.07 | 19,605 | +0.44(+0.86%) |
Oct 24, 2022 | 51.43 | 51.84 | 51.40 | 51.63 | 87,787 | +0.47(+0.91%) |
Oct 21, 2022 | 50.76 | 51.37 | 50.43 | 51.16 | 87,437 | +0.63(+1.25%) |
Oct 20, 2022 | 51.79 | 52.07 | 50.13 | 50.53 | 163,228 | -1.63(-3.12%) |
Oct 19, 2022 | 52.12 | 52.59 | 51.51 | 52.16 | 408,613 | -0.39(-0.75%) |
Oct 18, 2022 | 53.14 | 53.18 | 52.22 | 52.55 | 8,436 | +0.06(+0.11%) |
Oct 17, 2022 | 52.26 | 52.56 | 51.85 | 52.49 | 46,301 | +1.09(+2.12%) |
Oct 14, 2022 | 52.28 | 52.36 | 51.29 | 51.40 | 7,668 | -0.32(-0.61%) |
Oct 13, 2022 | 48.96 | 51.83 | 48.96 | 51.72 | 3,610 | +2.04(+4.11%) |
Oct 12, 2022 | 49.54 | 50.02 | 49.54 | 49.68 | 4,363 | +0.02(+0.04%) |
Oct 11, 2022 | 49.39 | 49.98 | 49.33 | 49.66 | 4,242 | +0.12(+0.23%) |
Oct 10, 2022 | 49.47 | 49.83 | 49.28 | 49.54 | 18,339 | +0.18(+0.37%) |
Oct 07, 2022 | 49.82 | 49.82 | 49.35 | 49.36 | 14,836 | -0.97(-1.93%) |
Oct 06, 2022 | 50.25 | 50.60 | 50.19 | 50.33 | 40,750 | -0.22(-0.44%) |
Oct 05, 2022 | 50.69 | 50.78 | 50.16 | 50.55 | 73,575 | -0.36(-0.71%) |
Oct 04, 2022 | 49.68 | 50.93 | 49.57 | 50.92 | 7,884 | +1.77(+3.61%) |
Oct 03, 2022 | 49.09 | 49.14 | 48.89 | 49.14 | 2,826 | +0.90(+1.87%) |
Sep 30, 2022 | 48.79 | 49.23 | 48.10 | 48.24 | 54,203 | -0.34(-0.71%) |
Sep 29, 2022 | 49.10 | 49.10 | 48.25 | 48.59 | 19,827 | -0.79(-1.61%) |
Sep 28, 2022 | 48.71 | 49.74 | 48.66 | 49.38 | 6,126 | +0.68(+1.40%) |
Sep 27, 2022 | 49.69 | 49.72 | 48.43 | 48.70 | 8,112 | -0.78(-1.57%) |
Sep 26, 2022 | 49.34 | 49.71 | 49.34 | 49.48 | 2,133 | -0.08(-0.15%) |
Sep 23, 2022 | 50.08 | 50.08 | 49.21 | 49.56 | 19,138 | -0.80(-1.59%) |
Sep 22, 2022 | 51.03 | 51.03 | 50.16 | 50.36 | 4,274 | -0.89(-1.73%) |
Sep 21, 2022 | 51.62 | 52.22 | 51.20 | 51.24 | 27,377 | -0.36(-0.70%) |
Sep 20, 2022 | 51.54 | 51.71 | 51.24 | 51.61 | 11,441 | +0.03(+0.06%) |
Sep 19, 2022 | 50.18 | 51.67 | 50.01 | 51.58 | 5,381 | +0.86(+1.70%) |
Sep 16, 2022 | 50.23 | 50.74 | 49.86 | 50.71 | 28,067 | -0.03(-0.05%) |
Sep 15, 2022 | 50.27 | 50.97 | 50.05 | 50.74 | 3,437 | +0.63(+1.26%) |
Sep 14, 2022 | 49.92 | 50.11 | 49.83 | 50.11 | 6,228 | +0.21(+0.42%) |
Sep 13, 2022 | 50.45 | 50.64 | 49.71 | 49.90 | 7,624 | -1.40(-2.73%) |
Sep 12, 2022 | 51.11 | 51.33 | 51.06 | 51.30 | 2,944 | +0.40(+0.79%) |
Sep 09, 2022 | 50.63 | 50.95 | 50.39 | 50.90 | 3,002 | +0.65(+1.28%) |
Sep 08, 2022 | 49.05 | 50.34 | 49.05 | 50.25 | 15,189 | +0.52(+1.05%) |
Sep 07, 2022 | 48.81 | 49.73 | 48.81 | 49.73 | 3,573 | +0.78(+1.60%) |
Sep 06, 2022 | 50.21 | 50.24 | 48.73 | 48.95 | 25,561 | -0.82(-1.65%) |
Sep 02, 2022 | 50.56 | 50.76 | 49.57 | 49.77 | 8,859 | -0.30(-0.59%) |
Sep 01, 2022 | 50.42 | 50.51 | 49.82 | 50.06 | 23,863 | -0.31(-0.62%) |
Aug 31, 2022 | 51.02 | 51.02 | 50.36 | 50.38 | 5,139 | -0.30(-0.60%) |
Aug 30, 2022 | 51.10 | 51.10 | 50.47 | 50.68 | 6,843 | -0.09(-0.17%) |
Aug 29, 2022 | 51.47 | 51.59 | 50.76 | 50.77 | 7,924 | -0.75(-1.46%) |
Aug 26, 2022 | 52.70 | 52.70 | 51.52 | 51.52 | 5,355 | -0.96(-1.83%) |
Aug 25, 2022 | 52.16 | 52.54 | 52.16 | 52.48 | 7,316 | +0.61(+1.18%) |
Aug 24, 2022 | 52.13 | 52.13 | 51.67 | 51.87 | 4,026 | -0.28(-0.53%) |
Aug 23, 2022 | 52.83 | 52.83 | 52.10 | 52.15 | 3,161 | -0.50(-0.94%) |
Aug 22, 2022 | 52.98 | 53.00 | 52.50 | 52.64 | 4,729 | -1.17(-2.17%) |
Aug 19, 2022 | 53.96 | 53.96 | 53.63 | 53.81 | 2,094 | -0.61(-1.12%) |
Aug 18, 2022 | 54.24 | 54.44 | 54.12 | 54.43 | 12,122 | +0.10(+0.18%) |
Aug 17, 2022 | 54.41 | 54.43 | 54.07 | 54.33 | 5,855 | -0.47(-0.85%) |
Aug 16, 2022 | 54.08 | 54.84 | 54.08 | 54.80 | 3,180 | +0.54(+1.00%) |
Aug 15, 2022 | 53.43 | 54.27 | 53.43 | 54.25 | 5,538 | +0.44(+0.81%) |
Aug 12, 2022 | 53.26 | 53.83 | 53.26 | 53.82 | 5,657 | +0.77(+1.45%) |
Aug 11, 2022 | 52.90 | 53.10 | 52.80 | 53.04 | 6,553 | +0.54(+1.03%) |
Aug 10, 2022 | 52.55 | 52.77 | 52.47 | 52.50 | 8,919 | +0.70(+1.34%) |
Aug 09, 2022 | 51.47 | 51.81 | 51.47 | 51.81 | 2,994 | +0.27(+0.52%) |
Aug 08, 2022 | 51.78 | 51.80 | 51.43 | 51.54 | 2,980 | -0.10(-0.18%) |
Aug 05, 2022 | 51.41 | 51.63 | 51.41 | 51.63 | 1,804 | +0.50(+0.98%) |
Aug 04, 2022 | 51.18 | 51.29 | 51.12 | 51.13 | 4,878 | -0.39(-0.75%) |
Aug 03, 2022 | 51.01 | 51.66 | 51.01 | 51.52 | 3,093 | +0.41(+0.80%) |
Aug 02, 2022 | 51.39 | 51.52 | 51.11 | 51.11 | 11,577 | -0.64(-1.23%) |