Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 48.78 | 48.79 | 48.70 | 48.78 | 224,041 | +0.00(+0.00%) |
Oct 28, 2022 | 48.86 | 48.91 | 48.75 | 48.78 | 124,263 | -0.10(-0.20%) |
Oct 27, 2022 | 48.85 | 48.95 | 48.82 | 48.88 | 113,402 | +0.18(+0.36%) |
Oct 26, 2022 | 48.77 | 48.85 | 48.69 | 48.71 | 494,701 | -0.03(-0.06%) |
Oct 25, 2022 | 48.75 | 48.84 | 48.72 | 48.74 | 366,325 | +0.03(+0.06%) |
Oct 24, 2022 | 48.69 | 48.78 | 48.68 | 48.71 | 290,463 | +0.03(+0.06%) |
Oct 21, 2022 | 48.49 | 48.75 | 48.49 | 48.68 | 335,185 | +0.26(+0.54%) |
Oct 20, 2022 | 48.44 | 48.55 | 48.39 | 48.41 | 494,394 | -0.06(-0.12%) |
Oct 19, 2022 | 48.43 | 48.49 | 48.42 | 48.47 | 109,663 | -0.11(-0.22%) |
Oct 18, 2022 | 48.69 | 48.72 | 48.54 | 48.58 | 392,460 | -0.03(-0.06%) |
Oct 17, 2022 | 48.66 | 48.71 | 48.61 | 48.61 | 159,364 | +0.10(+0.20%) |
Oct 14, 2022 | 48.60 | 48.61 | 48.44 | 48.51 | 131,054 | -0.08(-0.16%) |
Oct 13, 2022 | 48.38 | 48.62 | 48.35 | 48.59 | 964,387 | +0.04(+0.08%) |
Oct 12, 2022 | 48.62 | 48.65 | 48.53 | 48.55 | 168,848 | -0.03(-0.06%) |
Oct 11, 2022 | 48.57 | 48.69 | 48.57 | 48.58 | 131,868 | +0.12(+0.24%) |
Oct 10, 2022 | 48.67 | 48.67 | 48.44 | 48.46 | 120,744 | -0.13(-0.26%) |
Oct 07, 2022 | 48.55 | 48.68 | 48.54 | 48.59 | 170,742 | -0.02(-0.04%) |
Oct 06, 2022 | 48.64 | 48.66 | 48.57 | 48.61 | 132,250 | +0.01(+0.02%) |
Oct 05, 2022 | 48.67 | 48.71 | 48.54 | 48.60 | 148,341 | -0.18(-0.36%) |
Oct 04, 2022 | 48.78 | 48.84 | 48.73 | 48.77 | 168,158 | +0.19(+0.39%) |
Oct 03, 2022 | 48.40 | 48.68 | 48.40 | 48.58 | 135,461 | +0.34(+0.70%) |
Sep 30, 2022 | 48.33 | 48.40 | 48.18 | 48.25 | 851,427 | -0.14(-0.28%) |
Sep 29, 2022 | 48.65 | 48.65 | 48.37 | 48.38 | 214,944 | -0.42(-0.86%) |
Sep 28, 2022 | 48.53 | 48.80 | 48.44 | 48.80 | 392,748 | +0.52(+1.07%) |
Sep 27, 2022 | 48.44 | 48.46 | 48.25 | 48.29 | 271,670 | -0.01(-0.02%) |
Sep 26, 2022 | 48.67 | 48.69 | 48.30 | 48.30 | 545,827 | -0.42(-0.86%) |
Sep 23, 2022 | 48.82 | 48.82 | 48.67 | 48.72 | 209,557 | -0.21(-0.44%) |
Sep 22, 2022 | 49.18 | 49.18 | 48.91 | 48.93 | 354,288 | -0.29(-0.60%) |
Sep 21, 2022 | 49.24 | 49.31 | 49.03 | 49.22 | 142,819 | +0.00(+0.00%) |
Sep 20, 2022 | 49.19 | 49.25 | 49.17 | 49.22 | 265,183 | -0.06(-0.12%) |
Sep 19, 2022 | 49.31 | 49.34 | 49.22 | 49.28 | 1,232,999 | -0.13(-0.26%) |
Sep 16, 2022 | 49.50 | 49.53 | 49.41 | 49.41 | 281,453 | -0.08(-0.16%) |
Sep 15, 2022 | 49.67 | 49.67 | 49.49 | 49.49 | 119,051 | -0.19(-0.37%) |
Sep 14, 2022 | 49.63 | 49.74 | 49.63 | 49.67 | 250,057 | +0.02(+0.05%) |
Sep 13, 2022 | 49.63 | 49.67 | 49.57 | 49.65 | 217,812 | -0.11(-0.23%) |
Sep 12, 2022 | 49.87 | 49.87 | 49.72 | 49.76 | 280,643 | +0.00(+0.00%) |
Sep 09, 2022 | 49.75 | 49.81 | 49.73 | 49.76 | 268,508 | +0.01(+0.02%) |
Sep 08, 2022 | 49.85 | 49.85 | 49.73 | 49.75 | 397,278 | -0.17(-0.33%) |
Sep 07, 2022 | 49.93 | 49.93 | 49.82 | 49.92 | 181,578 | +0.07(+0.14%) |
Sep 06, 2022 | 49.99 | 49.99 | 49.82 | 49.85 | 274,824 | -0.21(-0.43%) |
Sep 02, 2022 | 50.12 | 50.12 | 49.96 | 50.06 | 139,400 | +0.20(+0.41%) |
Sep 01, 2022 | 49.92 | 49.95 | 49.84 | 49.86 | 127,454 | -0.18(-0.35%) |
Aug 31, 2022 | 50.26 | 50.26 | 50.00 | 50.03 | 103,711 | -0.25(-0.50%) |
Aug 30, 2022 | 50.34 | 50.37 | 50.24 | 50.28 | 479,600 | -0.10(-0.19%) |
Aug 29, 2022 | 50.46 | 50.46 | 50.38 | 50.38 | 106,138 | -0.15(-0.31%) |
Aug 26, 2022 | 50.65 | 50.65 | 50.49 | 50.54 | 1,147,423 | -0.09(-0.17%) |
Aug 25, 2022 | 50.65 | 50.70 | 50.60 | 50.62 | 82,083 | +0.03(+0.06%) |
Aug 24, 2022 | 50.49 | 50.61 | 50.49 | 50.59 | 260,977 | +0.09(+0.17%) |
Aug 23, 2022 | 50.40 | 50.56 | 50.40 | 50.51 | 86,318 | +0.11(+0.21%) |
Aug 22, 2022 | 50.41 | 50.41 | 50.35 | 50.40 | 277,948 | -0.03(-0.06%) |
Aug 19, 2022 | 50.41 | 50.46 | 50.39 | 50.43 | 146,794 | -0.02(-0.04%) |
Aug 18, 2022 | 50.37 | 50.50 | 50.35 | 50.45 | 257,100 | +0.14(+0.29%) |
Aug 17, 2022 | 50.32 | 50.38 | 50.27 | 50.30 | 598,872 | -0.02(-0.04%) |
Aug 16, 2022 | 50.44 | 50.44 | 50.32 | 50.32 | 298,531 | -0.10(-0.19%) |
Aug 15, 2022 | 50.43 | 50.45 | 50.41 | 50.42 | 202,647 | +0.00(+0.00%) |
Aug 12, 2022 | 50.41 | 50.44 | 50.34 | 50.42 | 192,774 | +0.11(+0.21%) |
Aug 11, 2022 | 50.40 | 50.46 | 50.31 | 50.31 | 122,250 | +0.06(+0.12%) |
Aug 10, 2022 | 50.28 | 50.40 | 50.26 | 50.26 | 245,578 | -0.06(-0.12%) |
Aug 09, 2022 | 50.36 | 50.36 | 50.28 | 50.31 | 348,621 | +0.04(+0.08%) |
Aug 08, 2022 | 50.28 | 50.38 | 50.27 | 50.27 | 132,977 | +0.03(+0.06%) |
Aug 05, 2022 | 50.27 | 50.31 | 50.22 | 50.25 | 183,928 | -0.32(-0.63%) |
Aug 04, 2022 | 50.55 | 50.57 | 50.49 | 50.56 | 186,875 | +0.05(+0.10%) |
Aug 03, 2022 | 50.52 | 50.54 | 50.37 | 50.52 | 237,514 | +0.06(+0.11%) |
Aug 02, 2022 | 50.75 | 50.79 | 50.42 | 50.46 | 239,591 | -0.32(-0.63%) |