Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 46.63 | 46.84 | 46.53 | 46.73 | 111,663 | -0.28(-0.60%) |
Oct 28, 2022 | 46.37 | 47.01 | 46.37 | 47.01 | 123,560 | +0.74(+1.59%) |
Oct 27, 2022 | 46.43 | 46.91 | 46.28 | 46.28 | 118,403 | +0.04(+0.08%) |
Oct 26, 2022 | 45.97 | 46.49 | 45.97 | 46.24 | 259,747 | +0.48(+1.06%) |
Oct 25, 2022 | 45.14 | 45.80 | 45.14 | 45.76 | 212,619 | +0.85(+1.90%) |
Oct 24, 2022 | 44.74 | 45.09 | 44.59 | 44.90 | 107,324 | +0.18(+0.41%) |
Oct 21, 2022 | 43.92 | 44.82 | 43.83 | 44.72 | 125,585 | +0.47(+1.07%) |
Oct 20, 2022 | 44.73 | 44.95 | 44.12 | 44.25 | 133,690 | -0.41(-0.91%) |
Oct 19, 2022 | 44.69 | 44.91 | 44.44 | 44.65 | 88,405 | -0.34(-0.75%) |
Oct 18, 2022 | 45.17 | 45.26 | 44.66 | 44.99 | 205,488 | +0.48(+1.09%) |
Oct 17, 2022 | 44.18 | 44.70 | 44.17 | 44.51 | 243,447 | +1.15(+2.65%) |
Oct 14, 2022 | 44.31 | 44.45 | 43.28 | 43.36 | 155,259 | -0.68(-1.54%) |
Oct 13, 2022 | 42.37 | 44.18 | 42.37 | 44.03 | 310,471 | +0.97(+2.25%) |
Oct 12, 2022 | 43.48 | 43.49 | 43.07 | 43.07 | 332,977 | -0.52(-1.20%) |
Oct 11, 2022 | 43.72 | 44.05 | 43.44 | 43.59 | 145,979 | -0.25(-0.57%) |
Oct 10, 2022 | 44.10 | 44.17 | 43.73 | 43.84 | 102,859 | -0.22(-0.50%) |
Oct 07, 2022 | 44.56 | 44.74 | 43.86 | 44.06 | 158,183 | -0.73(-1.62%) |
Oct 06, 2022 | 45.53 | 45.58 | 44.70 | 44.79 | 207,690 | -1.11(-2.42%) |
Oct 05, 2022 | 45.93 | 46.12 | 45.44 | 45.90 | 134,127 | -0.73(-1.56%) |
Oct 04, 2022 | 46.14 | 46.63 | 46.09 | 46.63 | 285,269 | +1.20(+2.64%) |
Oct 03, 2022 | 44.83 | 45.64 | 44.72 | 45.43 | 224,514 | +1.26(+2.85%) |
Sep 30, 2022 | 44.65 | 44.83 | 44.14 | 44.17 | 146,837 | -0.56(-1.25%) |
Sep 29, 2022 | 45.11 | 45.15 | 44.49 | 44.73 | 162,015 | -0.88(-1.93%) |
Sep 28, 2022 | 44.96 | 45.74 | 44.77 | 45.61 | 100,686 | +0.88(+1.97%) |
Sep 27, 2022 | 45.43 | 45.55 | 44.60 | 44.73 | 265,794 | -0.52(-1.15%) |
Sep 26, 2022 | 45.81 | 45.89 | 45.02 | 45.25 | 127,244 | -0.94(-2.03%) |
Sep 23, 2022 | 46.73 | 46.73 | 45.83 | 46.19 | 215,379 | -1.28(-2.69%) |
Sep 22, 2022 | 47.70 | 47.73 | 47.38 | 47.47 | 212,704 | -0.21(-0.45%) |
Sep 21, 2022 | 48.43 | 48.50 | 47.62 | 47.68 | 47,143 | -0.66(-1.36%) |
Sep 20, 2022 | 48.59 | 48.59 | 48.08 | 48.34 | 112,288 | -0.76(-1.56%) |
Sep 19, 2022 | 48.38 | 49.13 | 48.38 | 49.10 | 159,806 | +0.28(+0.57%) |
Sep 16, 2022 | 48.67 | 48.99 | 48.56 | 48.82 | 845,768 | -0.36(-0.73%) |
Sep 15, 2022 | 49.53 | 49.70 | 49.12 | 49.18 | 143,444 | -0.59(-1.18%) |
Sep 14, 2022 | 49.85 | 49.99 | 49.59 | 49.77 | 75,520 | -0.02(-0.03%) |
Sep 13, 2022 | 50.47 | 50.76 | 49.66 | 49.79 | 98,104 | -1.50(-2.93%) |
Sep 12, 2022 | 51.14 | 51.42 | 51.09 | 51.29 | 119,965 | +0.63(+1.25%) |
Sep 09, 2022 | 50.39 | 50.71 | 50.19 | 50.65 | 96,713 | +0.76(+1.52%) |
Sep 08, 2022 | 49.47 | 49.99 | 49.43 | 49.89 | 59,940 | +0.06(+0.12%) |
Sep 07, 2022 | 48.97 | 49.88 | 48.97 | 49.84 | 221,965 | +0.88(+1.81%) |
Sep 06, 2022 | 49.31 | 49.40 | 48.88 | 48.95 | 240,541 | -0.34(-0.68%) |
Sep 02, 2022 | 50.00 | 50.17 | 49.09 | 49.29 | 136,711 | -0.41(-0.83%) |
Sep 01, 2022 | 49.39 | 49.70 | 49.23 | 49.70 | 85,614 | -0.04(-0.08%) |
Aug 31, 2022 | 50.04 | 50.15 | 49.69 | 49.74 | 91,086 | -0.38(-0.77%) |
Aug 30, 2022 | 50.90 | 50.90 | 50.04 | 50.12 | 87,814 | -0.68(-1.34%) |
Aug 29, 2022 | 50.63 | 51.06 | 50.61 | 50.81 | 73,243 | -0.06(-0.11%) |
Aug 26, 2022 | 51.94 | 51.95 | 50.83 | 50.86 | 75,996 | -1.13(-2.18%) |
Aug 25, 2022 | 51.66 | 52.01 | 51.56 | 52.00 | 87,601 | +0.46(+0.90%) |
Aug 24, 2022 | 51.32 | 51.63 | 51.32 | 51.54 | 111,794 | +0.11(+0.21%) |
Aug 23, 2022 | 51.53 | 51.74 | 51.36 | 51.43 | 93,987 | -0.07(-0.13%) |
Aug 22, 2022 | 51.66 | 51.75 | 51.38 | 51.50 | 40,285 | -0.63(-1.20%) |
Aug 19, 2022 | 52.15 | 52.28 | 52.03 | 52.12 | 66,920 | -0.35(-0.68%) |
Aug 18, 2022 | 52.65 | 52.65 | 52.35 | 52.48 | 103,949 | -0.25(-0.47%) |
Aug 17, 2022 | 52.58 | 52.92 | 52.54 | 52.73 | 38,050 | -0.35(-0.66%) |
Aug 16, 2022 | 52.72 | 53.16 | 52.72 | 53.08 | 228,074 | +0.22(+0.41%) |
Aug 15, 2022 | 52.49 | 52.87 | 52.49 | 52.86 | 66,533 | -0.02(-0.04%) |
Aug 12, 2022 | 52.56 | 52.90 | 52.45 | 52.88 | 90,000 | +0.45(+0.86%) |
Aug 11, 2022 | 52.88 | 52.94 | 52.38 | 52.43 | 296,536 | -0.12(-0.24%) |
Aug 10, 2022 | 52.51 | 52.58 | 52.35 | 52.56 | 107,648 | +0.79(+1.52%) |
Aug 09, 2022 | 51.76 | 51.92 | 51.71 | 51.77 | 148,621 | +0.02(+0.04%) |
Aug 08, 2022 | 52.01 | 52.14 | 51.72 | 51.75 | 49,554 | +0.03(+0.06%) |
Aug 05, 2022 | 51.35 | 51.72 | 51.32 | 51.72 | 73,382 | -0.03(-0.06%) |
Aug 04, 2022 | 51.61 | 51.89 | 51.61 | 51.75 | 103,069 | +0.13(+0.24%) |
Aug 03, 2022 | 51.46 | 51.66 | 51.16 | 51.62 | 133,533 | +0.27(+0.52%) |
Aug 02, 2022 | 51.65 | 51.81 | 51.32 | 51.35 | 177,124 | -0.34(-0.65%) |