Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 53.08 | 53.72 | 52.79 | 53.17 | 216,191 | -0.57(-1.06%) |
Oct 28, 2022 | 52.52 | 53.83 | 52.43 | 53.74 | 134,156 | +0.99(+1.87%) |
Oct 27, 2022 | 53.54 | 53.74 | 52.46 | 52.75 | 132,020 | +0.60(+1.15%) |
Oct 26, 2022 | 52.29 | 53.01 | 51.85 | 52.15 | 142,800 | +0.58(+1.13%) |
Oct 25, 2022 | 51.07 | 51.74 | 51.07 | 51.57 | 101,166 | +1.19(+2.37%) |
Oct 24, 2022 | 51.18 | 51.28 | 50.07 | 50.37 | 138,244 | +0.26(+0.52%) |
Oct 21, 2022 | 48.21 | 50.34 | 48.21 | 50.11 | 122,684 | +0.22(+0.45%) |
Oct 20, 2022 | 50.32 | 51.28 | 49.61 | 49.89 | 182,508 | -0.45(-0.89%) |
Oct 19, 2022 | 50.06 | 50.51 | 50.00 | 50.34 | 114,734 | -0.79(-1.54%) |
Oct 18, 2022 | 51.37 | 51.63 | 50.66 | 51.12 | 127,248 | +0.79(+1.56%) |
Oct 17, 2022 | 50.08 | 50.71 | 49.95 | 50.34 | 153,632 | +1.72(+3.53%) |
Oct 14, 2022 | 49.72 | 49.88 | 48.59 | 48.62 | 121,785 | -0.36(-0.73%) |
Oct 13, 2022 | 47.73 | 49.31 | 47.29 | 48.98 | 274,351 | +1.43(+3.02%) |
Oct 12, 2022 | 46.65 | 47.69 | 46.45 | 47.54 | 146,205 | +0.54(+1.16%) |
Oct 11, 2022 | 47.74 | 47.96 | 46.85 | 47.00 | 214,036 | -0.72(-1.50%) |
Oct 10, 2022 | 48.22 | 48.32 | 47.38 | 47.72 | 145,755 | -0.23(-0.49%) |
Oct 07, 2022 | 48.19 | 48.35 | 47.73 | 47.95 | 146,053 | -0.80(-1.63%) |
Oct 06, 2022 | 49.10 | 49.67 | 48.64 | 48.75 | 162,674 | -1.18(-2.37%) |
Oct 05, 2022 | 49.33 | 50.12 | 48.99 | 49.93 | 125,198 | -0.61(-1.21%) |
Oct 04, 2022 | 49.73 | 50.84 | 49.73 | 50.54 | 226,580 | +2.52(+5.25%) |
Oct 03, 2022 | 47.67 | 48.61 | 47.09 | 48.02 | 207,090 | +0.89(+1.89%) |
Sep 30, 2022 | 47.35 | 48.10 | 47.08 | 47.13 | 162,309 | -0.19(-0.41%) |
Sep 29, 2022 | 47.26 | 47.74 | 46.62 | 47.32 | 169,308 | -1.41(-2.88%) |
Sep 28, 2022 | 46.65 | 48.95 | 46.36 | 48.73 | 230,172 | +2.35(+5.06%) |
Sep 27, 2022 | 47.06 | 47.70 | 46.11 | 46.38 | 222,313 | +0.59(+1.29%) |
Sep 26, 2022 | 46.37 | 47.18 | 45.62 | 45.79 | 266,508 | -0.46(-0.99%) |
Sep 23, 2022 | 46.58 | 46.62 | 45.82 | 46.24 | 184,215 | -1.39(-2.91%) |
Sep 22, 2022 | 48.50 | 48.63 | 47.45 | 47.63 | 149,880 | -1.38(-2.81%) |
Sep 21, 2022 | 51.24 | 51.24 | 48.99 | 49.01 | 137,184 | -2.65(-5.12%) |
Sep 20, 2022 | 51.76 | 52.19 | 51.41 | 51.65 | 172,263 | -1.03(-1.95%) |
Sep 19, 2022 | 52.06 | 53.24 | 52.06 | 52.68 | 124,648 | +0.30(+0.57%) |
Sep 16, 2022 | 52.78 | 52.99 | 52.12 | 52.38 | 188,291 | -2.72(-4.94%) |
Sep 15, 2022 | 54.69 | 55.82 | 54.69 | 55.11 | 100,389 | -0.02(-0.04%) |
Sep 14, 2022 | 54.33 | 55.14 | 54.04 | 55.13 | 124,678 | +1.17(+2.17%) |
Sep 13, 2022 | 54.70 | 55.29 | 53.82 | 53.95 | 130,726 | -1.75(-3.13%) |
Sep 12, 2022 | 55.84 | 56.23 | 55.64 | 55.70 | 156,302 | +0.71(+1.29%) |
Sep 09, 2022 | 54.29 | 55.02 | 54.27 | 54.99 | 108,957 | +1.47(+2.75%) |
Sep 08, 2022 | 51.95 | 53.56 | 51.78 | 53.52 | 119,142 | +0.58(+1.10%) |
Sep 07, 2022 | 51.48 | 53.02 | 51.45 | 52.93 | 104,025 | +1.24(+2.40%) |
Sep 06, 2022 | 53.33 | 53.45 | 51.27 | 51.69 | 364,550 | -0.90(-1.71%) |
Sep 02, 2022 | 52.86 | 53.52 | 52.38 | 52.59 | 87,187 | +0.23(+0.44%) |
Sep 01, 2022 | 52.29 | 52.40 | 51.40 | 52.36 | 142,595 | -0.52(-0.99%) |
Aug 31, 2022 | 53.48 | 53.84 | 52.85 | 52.89 | 184,476 | -0.10(-0.18%) |
Aug 30, 2022 | 53.99 | 54.21 | 52.90 | 52.98 | 172,429 | -0.46(-0.86%) |
Aug 29, 2022 | 53.38 | 53.72 | 53.15 | 53.44 | 109,553 | -0.33(-0.61%) |
Aug 26, 2022 | 56.49 | 56.64 | 53.72 | 53.77 | 162,084 | -3.90(-6.75%) |
Aug 25, 2022 | 57.15 | 57.84 | 57.04 | 57.67 | 86,889 | +0.51(+0.89%) |
Aug 24, 2022 | 56.52 | 57.34 | 56.43 | 57.16 | 116,369 | +0.00(+0.00%) |
Aug 23, 2022 | 56.64 | 57.44 | 56.60 | 57.16 | 83,043 | +0.16(+0.29%) |
Aug 22, 2022 | 57.21 | 57.36 | 56.83 | 56.99 | 88,184 | -1.03(-1.77%) |
Aug 19, 2022 | 58.87 | 58.93 | 57.92 | 58.02 | 63,772 | -1.44(-2.43%) |
Aug 18, 2022 | 59.09 | 59.47 | 58.85 | 59.47 | 87,603 | -0.29(-0.48%) |
Aug 17, 2022 | 59.87 | 60.08 | 59.22 | 59.75 | 49,174 | -0.88(-1.46%) |
Aug 16, 2022 | 60.01 | 60.75 | 59.96 | 60.64 | 81,931 | +0.69(+1.16%) |
Aug 15, 2022 | 59.76 | 60.20 | 59.67 | 59.95 | 78,787 | -0.30(-0.49%) |
Aug 12, 2022 | 59.42 | 60.28 | 59.32 | 60.24 | 84,594 | +0.73(+1.23%) |
Aug 11, 2022 | 60.42 | 60.61 | 59.19 | 59.51 | 120,991 | -0.81(-1.34%) |
Aug 10, 2022 | 60.25 | 60.66 | 59.91 | 60.32 | 126,639 | +1.43(+2.43%) |
Aug 09, 2022 | 58.38 | 59.04 | 58.19 | 58.89 | 180,867 | +0.60(+1.02%) |
Aug 08, 2022 | 59.09 | 59.44 | 58.21 | 58.29 | 147,444 | +0.68(+1.19%) |
Aug 05, 2022 | 57.74 | 58.25 | 57.54 | 57.61 | 119,512 | -0.93(-1.59%) |
Aug 04, 2022 | 58.40 | 58.67 | 58.16 | 58.54 | 89,558 | +0.59(+1.01%) |
Aug 03, 2022 | 57.43 | 58.34 | 57.39 | 57.96 | 76,257 | +0.67(+1.18%) |
Aug 02, 2022 | 57.04 | 58.09 | 56.85 | 57.28 | 119,816 | -0.88(-1.52%) |