Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 53.63 | 53.97 | 52.18 | 52.18 | 1,076,868 | -1.82(-3.37%) |
Oct 28, 2022 | 50.87 | 54.82 | 50.70 | 54.00 | 1,529,068 | +7.79(+16.86%) |
Oct 27, 2022 | 46.65 | 48.13 | 45.70 | 46.21 | 707,187 | +0.01(+0.02%) |
Oct 26, 2022 | 47.70 | 48.88 | 46.16 | 46.20 | 739,095 | -1.44(-3.02%) |
Oct 25, 2022 | 45.93 | 47.91 | 45.93 | 47.64 | 643,486 | +1.90(+4.15%) |
Oct 24, 2022 | 44.98 | 45.84 | 44.13 | 45.74 | 431,117 | +0.95(+2.12%) |
Oct 21, 2022 | 43.79 | 44.89 | 42.84 | 44.79 | 626,049 | +1.37(+3.16%) |
Oct 20, 2022 | 44.25 | 44.91 | 43.22 | 43.42 | 511,800 | -0.86(-1.94%) |
Oct 19, 2022 | 45.19 | 45.48 | 44.26 | 44.28 | 486,685 | -1.41(-3.08%) |
Oct 18, 2022 | 45.26 | 46.26 | 44.52 | 45.69 | 520,522 | +1.53(+3.46%) |
Oct 17, 2022 | 44.19 | 45.34 | 43.61 | 44.16 | 670,442 | +0.90(+2.08%) |
Oct 14, 2022 | 44.52 | 44.93 | 43.18 | 43.26 | 662,901 | -0.93(-2.10%) |
Oct 13, 2022 | 43.43 | 44.70 | 42.92 | 44.19 | 633,796 | -0.03(-0.07%) |
Oct 12, 2022 | 43.67 | 44.84 | 42.37 | 44.22 | 739,499 | +0.54(+1.23%) |
Oct 11, 2022 | 41.15 | 44.56 | 40.87 | 43.68 | 1,929,374 | +0.92(+2.15%) |
Oct 10, 2022 | 45.23 | 45.51 | 42.72 | 42.77 | 784,875 | -2.15(-4.79%) |
Oct 07, 2022 | 44.71 | 45.05 | 43.68 | 44.92 | 580,476 | -0.17(-0.37%) |
Oct 06, 2022 | 45.60 | 46.56 | 44.77 | 45.08 | 677,212 | -1.04(-2.25%) |
Oct 05, 2022 | 45.34 | 46.41 | 44.62 | 46.12 | 469,619 | -0.23(-0.49%) |
Oct 04, 2022 | 44.54 | 46.48 | 44.54 | 46.35 | 607,708 | +2.55(+5.83%) |
Oct 03, 2022 | 42.49 | 44.21 | 42.06 | 43.79 | 529,002 | +1.81(+4.31%) |
Sep 30, 2022 | 43.61 | 44.11 | 41.83 | 41.98 | 632,964 | -1.42(-3.27%) |
Sep 29, 2022 | 43.85 | 44.43 | 42.40 | 43.40 | 590,119 | -1.12(-2.51%) |
Sep 28, 2022 | 44.37 | 45.27 | 44.37 | 44.52 | 505,492 | +0.48(+1.09%) |
Sep 27, 2022 | 44.47 | 44.63 | 42.88 | 44.04 | 919,222 | -0.37(-0.84%) |
Sep 26, 2022 | 46.89 | 47.94 | 44.41 | 44.41 | 737,647 | -2.86(-6.05%) |
Sep 23, 2022 | 47.75 | 48.05 | 45.98 | 47.27 | 699,490 | -1.20(-2.48%) |
Sep 22, 2022 | 50.63 | 50.63 | 47.97 | 48.47 | 852,141 | -2.16(-4.27%) |
Sep 21, 2022 | 51.31 | 52.77 | 50.54 | 50.63 | 411,051 | -0.05(-0.10%) |
Sep 20, 2022 | 52.12 | 52.33 | 49.79 | 50.68 | 572,473 | -2.23(-4.22%) |
Sep 19, 2022 | 51.97 | 53.75 | 51.97 | 52.91 | 286,782 | +0.38(+0.73%) |
Sep 16, 2022 | 52.49 | 52.80 | 52.00 | 52.53 | 764,113 | -0.51(-0.96%) |
Sep 15, 2022 | 52.94 | 54.88 | 52.84 | 53.04 | 487,469 | -0.36(-0.68%) |
Sep 14, 2022 | 52.44 | 53.47 | 52.26 | 53.40 | 370,771 | +1.37(+2.63%) |
Sep 13, 2022 | 52.51 | 53.14 | 51.73 | 52.03 | 381,450 | -2.05(-3.78%) |
Sep 12, 2022 | 54.11 | 54.48 | 53.74 | 54.08 | 255,499 | +0.38(+0.71%) |
Sep 09, 2022 | 51.98 | 53.82 | 51.95 | 53.70 | 208,019 | +2.18(+4.24%) |
Sep 08, 2022 | 50.53 | 51.70 | 50.34 | 51.51 | 284,299 | +0.54(+1.06%) |
Sep 07, 2022 | 50.22 | 51.05 | 49.83 | 50.98 | 242,169 | +0.89(+1.78%) |
Sep 06, 2022 | 50.56 | 50.76 | 49.82 | 50.08 | 260,159 | -0.35(-0.70%) |
Sep 02, 2022 | 50.95 | 52.09 | 50.22 | 50.44 | 247,773 | +0.03(+0.06%) |
Sep 01, 2022 | 51.70 | 51.88 | 50.04 | 50.41 | 406,353 | -1.58(-3.03%) |
Aug 31, 2022 | 52.59 | 52.83 | 51.98 | 51.98 | 330,780 | -0.63(-1.19%) |
Aug 30, 2022 | 52.96 | 53.41 | 52.54 | 52.61 | 191,958 | -0.15(-0.28%) |
Aug 29, 2022 | 52.85 | 53.48 | 52.76 | 52.76 | 289,173 | -0.52(-0.97%) |
Aug 26, 2022 | 55.06 | 55.06 | 53.04 | 53.28 | 315,607 | -1.56(-2.84%) |
Aug 25, 2022 | 53.31 | 54.84 | 53.18 | 54.83 | 178,491 | +1.48(+2.77%) |
Aug 24, 2022 | 53.84 | 54.02 | 53.31 | 53.35 | 217,727 | -0.36(-0.67%) |
Aug 23, 2022 | 53.67 | 54.09 | 53.43 | 53.72 | 245,641 | +0.42(+0.79%) |
Aug 22, 2022 | 54.20 | 54.57 | 52.88 | 53.29 | 296,422 | -1.89(-3.42%) |
Aug 19, 2022 | 56.03 | 56.68 | 55.15 | 55.18 | 428,072 | -1.52(-2.68%) |
Aug 18, 2022 | 56.63 | 56.88 | 56.27 | 56.70 | 226,589 | -0.19(-0.33%) |
Aug 17, 2022 | 57.63 | 57.63 | 56.32 | 56.89 | 468,928 | -1.51(-2.58%) |
Aug 16, 2022 | 57.63 | 58.88 | 57.54 | 58.39 | 397,302 | +0.49(+0.85%) |
Aug 15, 2022 | 56.81 | 57.94 | 56.35 | 57.90 | 295,011 | +0.83(+1.46%) |
Aug 12, 2022 | 56.83 | 57.26 | 56.52 | 57.07 | 451,936 | +0.58(+1.02%) |
Aug 11, 2022 | 57.22 | 57.51 | 56.40 | 56.50 | 428,236 | -0.38(-0.67%) |
Aug 10, 2022 | 56.17 | 57.67 | 56.17 | 56.88 | 576,780 | +1.54(+2.78%) |
Aug 09, 2022 | 55.22 | 55.44 | 54.23 | 55.34 | 315,693 | -0.12(-0.21%) |
Aug 08, 2022 | 54.10 | 55.60 | 53.98 | 55.45 | 492,009 | +1.41(+2.62%) |
Aug 05, 2022 | 54.44 | 54.51 | 53.12 | 54.04 | 343,816 | -0.59(-1.09%) |
Aug 04, 2022 | 55.81 | 55.81 | 54.25 | 54.63 | 463,289 | -1.06(-1.91%) |
Aug 03, 2022 | 55.15 | 57.39 | 54.84 | 55.70 | 1,045,597 | +4.35(+8.47%) |
Aug 02, 2022 | 53.42 | 53.60 | 51.35 | 51.35 | 586,313 | -2.15(-4.01%) |