Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 47.37 | 47.82 | 47.24 | 47.50 | 136,980 | -0.08(-0.16%) |
Oct 28, 2022 | 46.90 | 47.59 | 46.80 | 47.58 | 111,885 | +0.97(+2.09%) |
Oct 27, 2022 | 47.20 | 47.49 | 46.58 | 46.61 | 116,610 | -0.12(-0.26%) |
Oct 26, 2022 | 46.86 | 47.29 | 46.69 | 46.73 | 81,325 | -0.03(-0.06%) |
Oct 25, 2022 | 45.63 | 46.83 | 45.63 | 46.76 | 153,650 | +0.87(+1.89%) |
Oct 24, 2022 | 45.24 | 46.03 | 45.08 | 45.89 | 195,339 | +0.96(+2.13%) |
Oct 21, 2022 | 44.09 | 45.06 | 43.64 | 44.93 | 167,579 | +0.70(+1.59%) |
Oct 20, 2022 | 45.64 | 46.12 | 44.04 | 44.23 | 187,152 | -1.58(-3.44%) |
Oct 19, 2022 | 46.75 | 47.23 | 45.60 | 45.80 | 111,683 | -1.64(-3.46%) |
Oct 18, 2022 | 47.93 | 48.36 | 46.99 | 47.45 | 122,369 | +0.09(+0.20%) |
Oct 17, 2022 | 47.18 | 47.59 | 46.85 | 47.35 | 208,410 | +1.18(+2.56%) |
Oct 14, 2022 | 47.28 | 48.05 | 46.10 | 46.17 | 299,080 | -0.76(-1.61%) |
Oct 13, 2022 | 44.04 | 47.15 | 43.89 | 46.93 | 152,058 | +2.11(+4.70%) |
Oct 12, 2022 | 44.92 | 45.36 | 44.64 | 44.82 | 145,778 | -0.21(-0.46%) |
Oct 11, 2022 | 45.43 | 45.79 | 44.74 | 45.03 | 128,640 | -0.65(-1.43%) |
Oct 10, 2022 | 46.10 | 46.35 | 45.43 | 45.68 | 144,167 | -0.25(-0.55%) |
Oct 07, 2022 | 46.59 | 46.59 | 45.72 | 45.94 | 190,656 | -1.11(-2.37%) |
Oct 06, 2022 | 47.45 | 47.75 | 46.90 | 47.05 | 75,166 | -0.74(-1.54%) |
Oct 05, 2022 | 47.58 | 47.96 | 47.38 | 47.79 | 76,463 | -0.50(-1.04%) |
Oct 04, 2022 | 47.03 | 48.32 | 47.03 | 48.29 | 153,708 | +1.91(+4.11%) |
Oct 03, 2022 | 45.79 | 46.60 | 45.05 | 46.38 | 225,963 | +1.30(+2.89%) |
Sep 30, 2022 | 45.36 | 46.09 | 45.08 | 45.08 | 95,103 | -0.28(-0.62%) |
Sep 29, 2022 | 45.36 | 45.57 | 44.76 | 45.36 | 118,060 | -0.53(-1.15%) |
Sep 28, 2022 | 45.15 | 46.19 | 45.11 | 45.89 | 135,863 | +0.93(+2.06%) |
Sep 27, 2022 | 45.88 | 46.01 | 44.53 | 44.96 | 389,981 | -0.45(-1.00%) |
Sep 26, 2022 | 45.72 | 46.31 | 45.18 | 45.42 | 114,508 | -0.67(-1.45%) |
Sep 23, 2022 | 46.28 | 46.42 | 45.34 | 46.09 | 150,001 | -0.73(-1.56%) |
Sep 22, 2022 | 48.11 | 48.23 | 46.72 | 46.82 | 607,106 | -1.24(-2.57%) |
Sep 21, 2022 | 49.10 | 49.39 | 48.01 | 48.05 | 72,537 | -0.85(-1.74%) |
Sep 20, 2022 | 49.01 | 49.21 | 48.48 | 48.90 | 59,190 | -0.44(-0.89%) |
Sep 19, 2022 | 48.00 | 49.42 | 48.00 | 49.34 | 80,832 | +0.65(+1.33%) |
Sep 16, 2022 | 48.84 | 48.91 | 48.28 | 48.70 | 160,337 | -0.81(-1.64%) |
Sep 15, 2022 | 48.85 | 50.08 | 48.85 | 49.51 | 90,366 | +0.66(+1.36%) |
Sep 14, 2022 | 48.96 | 49.26 | 48.15 | 48.85 | 69,382 | -0.05(-0.10%) |
Sep 13, 2022 | 49.73 | 49.96 | 48.72 | 48.90 | 93,642 | -1.90(-3.74%) |
Sep 12, 2022 | 50.35 | 51.09 | 50.35 | 50.79 | 106,536 | +0.50(+0.99%) |
Sep 09, 2022 | 50.06 | 50.51 | 50.06 | 50.30 | 48,774 | +0.51(+1.01%) |
Sep 08, 2022 | 48.18 | 49.81 | 48.07 | 49.79 | 95,811 | +1.29(+2.66%) |
Sep 07, 2022 | 47.20 | 48.63 | 47.16 | 48.50 | 146,349 | +1.07(+2.25%) |
Sep 06, 2022 | 48.18 | 48.19 | 47.01 | 47.44 | 109,751 | -0.53(-1.11%) |
Sep 02, 2022 | 48.85 | 49.32 | 47.76 | 47.97 | 86,405 | -0.35(-0.72%) |
Sep 01, 2022 | 48.31 | 48.35 | 47.66 | 48.31 | 158,729 | -0.13(-0.27%) |
Aug 31, 2022 | 48.94 | 49.07 | 48.37 | 48.45 | 66,809 | -0.35(-0.71%) |
Aug 30, 2022 | 49.19 | 49.25 | 48.39 | 48.79 | 105,731 | -0.16(-0.33%) |
Aug 29, 2022 | 49.19 | 49.33 | 48.75 | 48.95 | 88,485 | -0.56(-1.13%) |
Aug 26, 2022 | 51.27 | 51.27 | 49.48 | 49.51 | 84,339 | -1.50(-2.94%) |
Aug 25, 2022 | 50.48 | 51.09 | 50.29 | 51.01 | 49,609 | +0.74(+1.47%) |
Aug 24, 2022 | 50.22 | 50.50 | 49.94 | 50.27 | 71,732 | -0.03(-0.06%) |
Aug 23, 2022 | 50.43 | 50.77 | 50.24 | 50.30 | 104,699 | -0.10(-0.20%) |
Aug 22, 2022 | 50.91 | 50.91 | 50.26 | 50.40 | 67,997 | -1.24(-2.39%) |
Aug 19, 2022 | 52.16 | 52.16 | 51.40 | 51.64 | 59,581 | -0.84(-1.60%) |
Aug 18, 2022 | 52.47 | 52.54 | 52.13 | 52.48 | 173,021 | +0.05(+0.09%) |
Aug 17, 2022 | 52.41 | 52.69 | 52.03 | 52.43 | 89,160 | -0.58(-1.09%) |
Aug 16, 2022 | 52.23 | 53.24 | 52.23 | 53.01 | 58,311 | +0.52(+1.00%) |
Aug 15, 2022 | 51.93 | 52.58 | 51.91 | 52.49 | 43,378 | +0.03(+0.05%) |
Aug 12, 2022 | 52.09 | 52.46 | 51.73 | 52.46 | 40,932 | +0.70(+1.36%) |
Aug 11, 2022 | 51.34 | 51.86 | 51.34 | 51.76 | 104,526 | +0.80(+1.56%) |
Aug 10, 2022 | 50.28 | 51.27 | 50.28 | 50.96 | 95,086 | +1.33(+2.68%) |
Aug 09, 2022 | 49.49 | 49.63 | 49.31 | 49.63 | 56,629 | +0.13(+0.26%) |
Aug 08, 2022 | 49.91 | 50.03 | 49.40 | 49.50 | 68,616 | -0.18(-0.36%) |
Aug 05, 2022 | 48.86 | 49.80 | 48.81 | 49.68 | 199,402 | +0.67(+1.37%) |
Aug 04, 2022 | 49.36 | 49.40 | 48.93 | 49.01 | 96,456 | -0.51(-1.02%) |
Aug 03, 2022 | 49.19 | 49.69 | 49.02 | 49.51 | 74,641 | +0.70(+1.44%) |
Aug 02, 2022 | 49.06 | 49.31 | 48.61 | 48.81 | 89,541 | -0.61(-1.23%) |