Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 48.30 | 48.52 | 48.18 | 48.25 | 51,015 | -0.27(-0.56%) |
Oct 28, 2022 | 47.46 | 48.56 | 47.46 | 48.52 | 36,681 | +1.06(+2.24%) |
Oct 27, 2022 | 47.75 | 48.07 | 47.42 | 47.46 | 54,037 | -0.18(-0.37%) |
Oct 26, 2022 | 47.61 | 48.18 | 47.56 | 47.63 | 45,907 | -0.12(-0.25%) |
Oct 25, 2022 | 46.99 | 47.80 | 46.99 | 47.75 | 52,772 | +0.78(+1.66%) |
Oct 24, 2022 | 46.68 | 47.10 | 46.58 | 46.97 | 29,191 | +0.56(+1.20%) |
Oct 21, 2022 | 45.16 | 46.49 | 45.16 | 46.41 | 25,754 | +1.05(+2.30%) |
Oct 20, 2022 | 45.79 | 46.18 | 45.25 | 45.37 | 25,879 | -0.39(-0.85%) |
Oct 19, 2022 | 45.93 | 46.20 | 45.51 | 45.76 | 45,387 | -0.46(-0.99%) |
Oct 18, 2022 | 46.50 | 46.70 | 45.80 | 46.22 | 37,205 | +0.57(+1.24%) |
Oct 17, 2022 | 45.33 | 45.76 | 45.33 | 45.65 | 105,521 | +1.07(+2.41%) |
Oct 14, 2022 | 45.95 | 45.98 | 44.51 | 44.58 | 37,329 | -1.01(-2.21%) |
Oct 13, 2022 | 43.57 | 45.78 | 43.52 | 45.58 | 43,540 | +1.08(+2.44%) |
Oct 12, 2022 | 44.70 | 44.83 | 44.48 | 44.50 | 350,598 | -0.21(-0.46%) |
Oct 11, 2022 | 44.71 | 45.27 | 44.43 | 44.70 | 55,306 | -0.26(-0.59%) |
Oct 10, 2022 | 45.46 | 45.46 | 44.66 | 44.97 | 250,027 | -0.31(-0.69%) |
Oct 07, 2022 | 46.03 | 46.03 | 45.03 | 45.28 | 71,755 | -1.22(-2.63%) |
Oct 06, 2022 | 46.82 | 47.09 | 46.45 | 46.50 | 154,697 | -0.50(-1.06%) |
Oct 05, 2022 | 46.63 | 47.25 | 46.34 | 47.00 | 177,077 | -0.08(-0.17%) |
Oct 04, 2022 | 46.32 | 47.11 | 46.32 | 47.08 | 26,740 | +1.43(+3.12%) |
Oct 03, 2022 | 44.91 | 45.84 | 44.86 | 45.65 | 36,734 | +1.27(+2.86%) |
Sep 30, 2022 | 44.84 | 45.36 | 44.36 | 44.38 | 51,479 | -0.57(-1.26%) |
Sep 29, 2022 | 45.39 | 45.39 | 44.68 | 44.95 | 31,299 | -0.92(-2.00%) |
Sep 28, 2022 | 45.04 | 46.04 | 45.00 | 45.87 | 41,638 | +0.98(+2.18%) |
Sep 27, 2022 | 45.45 | 45.62 | 44.65 | 44.89 | 72,677 | -0.13(-0.28%) |
Sep 26, 2022 | 45.41 | 45.63 | 44.92 | 45.02 | 42,072 | -0.55(-1.20%) |
Sep 23, 2022 | 45.93 | 45.93 | 45.02 | 45.56 | 44,985 | -0.78(-1.69%) |
Sep 22, 2022 | 46.74 | 46.74 | 46.31 | 46.35 | 35,029 | -0.53(-1.13%) |
Sep 21, 2022 | 47.93 | 48.21 | 46.87 | 46.87 | 44,856 | -0.78(-1.64%) |
Sep 20, 2022 | 47.94 | 47.94 | 47.33 | 47.65 | 31,947 | -0.61(-1.26%) |
Sep 19, 2022 | 47.50 | 48.26 | 47.50 | 48.26 | 20,633 | +0.37(+0.78%) |
Sep 16, 2022 | 47.94 | 47.96 | 47.51 | 47.89 | 27,049 | -0.47(-0.97%) |
Sep 15, 2022 | 48.68 | 48.99 | 48.19 | 48.36 | 71,199 | -0.45(-0.92%) |
Sep 14, 2022 | 48.85 | 48.98 | 48.45 | 48.81 | 27,052 | +0.03(+0.06%) |
Sep 13, 2022 | 49.69 | 49.73 | 48.66 | 48.78 | 20,949 | -2.05(-4.04%) |
Sep 12, 2022 | 50.63 | 50.94 | 50.58 | 50.83 | 52,094 | +0.47(+0.93%) |
Sep 09, 2022 | 49.94 | 50.44 | 49.93 | 50.36 | 22,907 | +0.74(+1.50%) |
Sep 08, 2022 | 48.92 | 49.62 | 48.81 | 49.62 | 21,701 | +0.38(+0.77%) |
Sep 07, 2022 | 48.28 | 49.28 | 48.28 | 49.24 | 15,978 | +0.93(+1.92%) |
Sep 06, 2022 | 48.62 | 48.66 | 48.05 | 48.31 | 17,750 | -0.18(-0.36%) |
Sep 02, 2022 | 49.34 | 49.55 | 48.34 | 48.48 | 13,177 | -0.41(-0.84%) |
Sep 01, 2022 | 48.60 | 48.94 | 48.19 | 48.90 | 55,196 | +0.03(+0.06%) |
Aug 31, 2022 | 49.39 | 49.41 | 48.85 | 48.87 | 18,429 | -0.36(-0.73%) |
Aug 30, 2022 | 49.87 | 49.87 | 49.09 | 49.23 | 16,678 | -0.55(-1.10%) |
Aug 29, 2022 | 49.75 | 50.15 | 49.66 | 49.77 | 40,037 | -0.31(-0.62%) |
Aug 26, 2022 | 51.81 | 51.81 | 50.09 | 50.09 | 30,446 | -1.66(-3.21%) |
Aug 25, 2022 | 51.15 | 51.79 | 51.14 | 51.75 | 55,983 | +0.77(+1.51%) |
Aug 24, 2022 | 50.75 | 51.16 | 50.75 | 50.98 | 35,038 | +0.13(+0.25%) |
Aug 23, 2022 | 50.88 | 51.06 | 50.81 | 50.85 | 73,075 | -0.09(-0.17%) |
Aug 22, 2022 | 51.41 | 51.41 | 50.81 | 50.94 | 14,891 | -1.08(-2.08%) |
Aug 19, 2022 | 52.40 | 52.40 | 51.91 | 52.02 | 17,173 | -0.66(-1.26%) |
Aug 18, 2022 | 52.56 | 52.75 | 52.41 | 52.69 | 34,706 | +0.20(+0.37%) |
Aug 17, 2022 | 52.46 | 52.75 | 52.29 | 52.49 | 22,840 | -0.39(-0.74%) |
Aug 16, 2022 | 52.60 | 53.12 | 52.60 | 52.88 | 17,021 | +0.10(+0.19%) |
Aug 15, 2022 | 52.32 | 52.80 | 52.32 | 52.78 | 32,521 | +0.21(+0.39%) |
Aug 12, 2022 | 52.01 | 52.58 | 51.99 | 52.58 | 25,249 | +0.83(+1.60%) |
Aug 11, 2022 | 52.06 | 52.27 | 51.71 | 51.75 | 33,122 | +0.11(+0.21%) |
Aug 10, 2022 | 51.36 | 51.69 | 51.31 | 51.64 | 31,962 | +1.06(+2.11%) |
Aug 09, 2022 | 50.74 | 50.74 | 50.44 | 50.58 | 22,057 | -0.24(-0.48%) |
Aug 08, 2022 | 51.00 | 51.27 | 50.70 | 50.82 | 17,802 | +0.04(+0.08%) |
Aug 05, 2022 | 50.26 | 50.79 | 50.23 | 50.78 | 21,817 | +0.04(+0.08%) |
Aug 04, 2022 | 50.83 | 50.83 | 50.62 | 50.74 | 54,420 | -0.07(-0.13%) |
Aug 03, 2022 | 50.40 | 50.93 | 50.35 | 50.81 | 40,041 | +0.64(+1.29%) |
Aug 02, 2022 | 50.35 | 50.69 | 50.03 | 50.17 | 32,882 | -0.34(-0.68%) |