Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 54.41 | 55.35 | 54.17 | 55.14 | 131,758 | +0.76(+1.40%) |
Oct 28, 2022 | 53.16 | 54.50 | 53.08 | 54.38 | 137,382 | +1.63(+3.09%) |
Oct 27, 2022 | 51.40 | 53.02 | 51.23 | 52.75 | 139,657 | +2.27(+4.49%) |
Oct 26, 2022 | 49.65 | 51.41 | 48.31 | 50.49 | 98,659 | +1.33(+2.71%) |
Oct 25, 2022 | 48.40 | 49.25 | 48.22 | 49.15 | 67,318 | +0.50(+1.04%) |
Oct 24, 2022 | 48.34 | 48.86 | 48.24 | 48.65 | 85,830 | +0.51(+1.07%) |
Oct 21, 2022 | 47.65 | 48.28 | 47.14 | 48.13 | 112,494 | +0.37(+0.78%) |
Oct 20, 2022 | 49.04 | 49.27 | 47.39 | 47.76 | 72,240 | -1.20(-2.45%) |
Oct 19, 2022 | 48.52 | 49.11 | 48.13 | 48.96 | 65,267 | +0.10(+0.21%) |
Oct 18, 2022 | 49.22 | 49.61 | 48.58 | 48.86 | 83,581 | +0.06(+0.12%) |
Oct 17, 2022 | 48.37 | 48.85 | 48.28 | 48.80 | 120,233 | +0.85(+1.77%) |
Oct 14, 2022 | 48.46 | 49.44 | 47.52 | 47.95 | 135,515 | -0.42(-0.87%) |
Oct 13, 2022 | 45.46 | 48.50 | 45.46 | 48.37 | 122,264 | +2.58(+5.64%) |
Oct 12, 2022 | 45.66 | 46.25 | 45.00 | 45.79 | 49,152 | -0.10(-0.21%) |
Oct 11, 2022 | 45.24 | 46.00 | 45.21 | 45.89 | 61,676 | +0.44(+0.96%) |
Oct 10, 2022 | 45.10 | 45.56 | 44.94 | 45.45 | 55,080 | +0.69(+1.53%) |
Oct 07, 2022 | 45.00 | 45.00 | 44.36 | 44.76 | 112,756 | -0.33(-0.74%) |
Oct 06, 2022 | 44.56 | 45.15 | 44.54 | 45.10 | 60,704 | +0.33(+0.74%) |
Oct 05, 2022 | 44.42 | 45.16 | 44.22 | 44.76 | 48,841 | -0.24(-0.53%) |
Oct 04, 2022 | 43.84 | 45.06 | 43.77 | 45.00 | 81,465 | +1.46(+3.35%) |
Oct 03, 2022 | 42.71 | 43.60 | 42.66 | 43.54 | 74,896 | +1.03(+2.42%) |
Sep 30, 2022 | 43.23 | 43.86 | 42.44 | 42.52 | 93,377 | -0.62(-1.43%) |
Sep 29, 2022 | 43.33 | 43.66 | 42.72 | 43.14 | 74,633 | -0.63(-1.44%) |
Sep 28, 2022 | 43.35 | 44.13 | 43.23 | 43.76 | 65,372 | +0.36(+0.83%) |
Sep 27, 2022 | 43.74 | 44.17 | 43.15 | 43.40 | 65,375 | -0.23(-0.52%) |
Sep 26, 2022 | 43.53 | 44.15 | 43.47 | 43.63 | 90,757 | -0.15(-0.35%) |
Sep 23, 2022 | 44.05 | 44.26 | 43.33 | 43.78 | 62,743 | -0.48(-1.08%) |
Sep 22, 2022 | 45.05 | 45.05 | 44.05 | 44.26 | 59,564 | -0.87(-1.92%) |
Sep 21, 2022 | 45.71 | 45.84 | 44.99 | 45.13 | 74,542 | -0.45(-0.98%) |
Sep 20, 2022 | 45.35 | 45.64 | 45.12 | 45.57 | 54,366 | -0.09(-0.19%) |
Sep 19, 2022 | 44.54 | 45.67 | 44.54 | 45.66 | 53,854 | +0.75(+1.68%) |
Sep 16, 2022 | 44.60 | 45.02 | 44.07 | 44.91 | 149,307 | -0.09(-0.19%) |
Sep 15, 2022 | 44.36 | 45.40 | 44.36 | 44.99 | 61,802 | +0.54(+1.22%) |
Sep 14, 2022 | 44.29 | 44.73 | 44.10 | 44.45 | 55,053 | +0.13(+0.30%) |
Sep 13, 2022 | 44.74 | 45.07 | 43.98 | 44.32 | 68,304 | -0.95(-2.10%) |
Sep 12, 2022 | 44.76 | 45.29 | 44.64 | 45.27 | 64,790 | +0.46(+1.02%) |
Sep 09, 2022 | 44.70 | 44.99 | 43.66 | 44.81 | 54,944 | +0.32(+0.73%) |
Sep 08, 2022 | 43.84 | 44.68 | 43.36 | 44.49 | 73,212 | +0.47(+1.06%) |
Sep 07, 2022 | 43.38 | 44.18 | 43.19 | 44.02 | 103,944 | +0.54(+1.24%) |
Sep 06, 2022 | 44.14 | 44.14 | 43.26 | 43.48 | 108,196 | -0.62(-1.39%) |
Sep 02, 2022 | 44.86 | 45.31 | 43.77 | 44.10 | 65,999 | -0.58(-1.29%) |
Sep 01, 2022 | 44.52 | 44.75 | 44.29 | 44.67 | 89,662 | +0.03(+0.06%) |
Aug 31, 2022 | 44.40 | 44.88 | 44.36 | 44.65 | 123,494 | +0.14(+0.32%) |
Aug 30, 2022 | 44.33 | 44.67 | 43.95 | 44.50 | 94,681 | +0.42(+0.94%) |
Aug 29, 2022 | 44.56 | 44.75 | 43.99 | 44.09 | 72,164 | -0.69(-1.54%) |
Aug 26, 2022 | 45.19 | 45.37 | 44.57 | 44.78 | 75,361 | -0.44(-0.96%) |
Aug 25, 2022 | 44.78 | 45.52 | 44.70 | 45.21 | 59,087 | +0.49(+1.10%) |
Aug 24, 2022 | 44.72 | 44.94 | 44.11 | 44.72 | 70,253 | +0.00(+0.00%) |
Aug 23, 2022 | 45.37 | 45.74 | 44.70 | 44.72 | 76,803 | -0.69(-1.52%) |
Aug 22, 2022 | 46.23 | 46.23 | 45.27 | 45.41 | 57,853 | -1.09(-2.34%) |
Aug 19, 2022 | 46.65 | 46.92 | 46.25 | 46.50 | 86,994 | -0.29(-0.63%) |
Aug 18, 2022 | 46.67 | 46.96 | 46.53 | 46.79 | 73,604 | +0.29(+0.63%) |
Aug 17, 2022 | 46.71 | 46.91 | 46.31 | 46.50 | 85,129 | -0.44(-0.93%) |
Aug 16, 2022 | 46.47 | 47.20 | 46.22 | 46.93 | 109,401 | +0.34(+0.73%) |
Aug 15, 2022 | 45.47 | 46.61 | 45.04 | 46.59 | 76,316 | +0.93(+2.03%) |
Aug 12, 2022 | 45.30 | 45.97 | 45.17 | 45.67 | 99,424 | +0.66(+1.47%) |
Aug 11, 2022 | 44.72 | 45.08 | 44.45 | 45.00 | 56,398 | +0.62(+1.41%) |
Aug 10, 2022 | 44.11 | 44.57 | 43.73 | 44.38 | 65,317 | +0.78(+1.78%) |
Aug 09, 2022 | 43.71 | 43.87 | 43.34 | 43.60 | 111,103 | -0.08(-0.17%) |
Aug 08, 2022 | 43.78 | 44.14 | 43.41 | 43.68 | 83,004 | +0.01(+0.02%) |
Aug 05, 2022 | 43.29 | 44.11 | 42.72 | 43.67 | 80,011 | +0.33(+0.76%) |
Aug 04, 2022 | 43.46 | 43.55 | 43.00 | 43.34 | 70,987 | -0.20(-0.46%) |
Aug 03, 2022 | 44.14 | 44.21 | 43.33 | 43.54 | 86,304 | -0.28(-0.65%) |
Aug 02, 2022 | 44.47 | 44.48 | 43.81 | 43.82 | 89,364 | -1.25(-2.77%) |