Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 52.66 | 52.66 | 51.50 | 51.88 | 388,880 | -0.77(-1.47%) |
Oct 28, 2022 | 50.74 | 52.70 | 50.73 | 52.66 | 371,687 | +2.19(+4.35%) |
Oct 27, 2022 | 50.15 | 50.95 | 50.15 | 50.47 | 370,530 | +0.85(+1.71%) |
Oct 26, 2022 | 49.61 | 49.99 | 48.93 | 49.62 | 456,670 | +0.50(+1.01%) |
Oct 25, 2022 | 48.40 | 49.63 | 48.27 | 49.12 | 416,784 | +0.49(+1.00%) |
Oct 24, 2022 | 48.46 | 49.09 | 48.28 | 48.63 | 555,227 | +0.37(+0.76%) |
Oct 21, 2022 | 47.03 | 48.58 | 46.80 | 48.26 | 596,113 | +1.54(+3.30%) |
Oct 20, 2022 | 47.39 | 47.45 | 46.20 | 46.72 | 506,572 | -0.79(-1.67%) |
Oct 19, 2022 | 47.13 | 47.95 | 46.57 | 47.51 | 671,996 | -0.48(-1.00%) |
Oct 18, 2022 | 47.71 | 48.59 | 47.44 | 47.99 | 436,960 | +0.86(+1.82%) |
Oct 17, 2022 | 45.84 | 47.43 | 45.84 | 47.14 | 478,611 | +2.01(+4.45%) |
Oct 14, 2022 | 45.90 | 46.31 | 44.98 | 45.13 | 337,080 | -0.57(-1.25%) |
Oct 13, 2022 | 44.14 | 45.89 | 44.05 | 45.70 | 393,765 | +1.21(+2.71%) |
Oct 12, 2022 | 45.28 | 45.31 | 44.23 | 44.49 | 366,415 | -0.97(-2.13%) |
Oct 11, 2022 | 44.57 | 46.09 | 44.32 | 45.46 | 468,384 | +1.03(+2.32%) |
Oct 10, 2022 | 45.00 | 45.37 | 44.21 | 44.43 | 313,218 | -0.21(-0.47%) |
Oct 07, 2022 | 45.89 | 46.08 | 44.43 | 44.64 | 513,497 | -1.21(-2.63%) |
Oct 06, 2022 | 47.23 | 47.23 | 45.67 | 45.85 | 317,672 | -1.61(-3.40%) |
Oct 05, 2022 | 47.86 | 47.90 | 47.00 | 47.46 | 294,001 | -1.06(-2.19%) |
Oct 04, 2022 | 47.54 | 48.66 | 47.54 | 48.52 | 370,035 | +0.98(+2.06%) |
Oct 03, 2022 | 46.73 | 47.66 | 46.01 | 47.54 | 504,923 | +1.39(+3.02%) |
Sep 30, 2022 | 47.56 | 47.69 | 46.00 | 46.15 | 638,324 | -1.07(-2.27%) |
Sep 29, 2022 | 48.97 | 49.40 | 46.97 | 47.22 | 398,761 | -2.09(-4.24%) |
Sep 28, 2022 | 49.45 | 49.87 | 48.57 | 49.31 | 393,657 | +0.45(+0.92%) |
Sep 27, 2022 | 50.59 | 50.73 | 48.80 | 48.86 | 307,891 | -1.44(-2.86%) |
Sep 26, 2022 | 51.42 | 51.63 | 50.15 | 50.30 | 235,750 | -1.53(-2.95%) |
Sep 23, 2022 | 52.10 | 52.16 | 51.21 | 51.83 | 288,818 | -0.42(-0.81%) |
Sep 22, 2022 | 52.56 | 52.63 | 52.04 | 52.25 | 216,088 | -0.33(-0.63%) |
Sep 21, 2022 | 53.99 | 54.26 | 52.51 | 52.59 | 395,887 | -1.14(-2.13%) |
Sep 20, 2022 | 53.95 | 53.95 | 53.30 | 53.73 | 243,825 | -0.65(-1.19%) |
Sep 19, 2022 | 53.34 | 54.40 | 53.14 | 54.37 | 239,412 | +0.77(+1.44%) |
Sep 16, 2022 | 53.61 | 53.82 | 53.23 | 53.60 | 700,225 | -0.23(-0.43%) |
Sep 15, 2022 | 54.25 | 54.32 | 53.49 | 53.83 | 314,335 | -0.70(-1.29%) |
Sep 14, 2022 | 54.59 | 55.04 | 54.22 | 54.53 | 241,012 | +0.00(+0.00%) |
Sep 13, 2022 | 55.58 | 55.70 | 54.25 | 54.53 | 323,533 | -1.76(-3.13%) |
Sep 12, 2022 | 56.26 | 56.70 | 55.89 | 56.29 | 369,707 | +0.05(+0.08%) |
Sep 09, 2022 | 55.82 | 56.69 | 55.71 | 56.25 | 304,336 | +0.74(+1.33%) |
Sep 08, 2022 | 55.16 | 55.86 | 55.04 | 55.51 | 252,779 | +0.06(+0.12%) |
Sep 07, 2022 | 54.73 | 55.51 | 54.73 | 55.44 | 232,393 | +0.80(+1.47%) |
Sep 06, 2022 | 55.75 | 56.00 | 54.42 | 54.64 | 363,887 | -0.74(-1.33%) |
Sep 02, 2022 | 55.69 | 56.35 | 55.16 | 55.38 | 472,698 | +0.08(+0.15%) |
Sep 01, 2022 | 54.54 | 55.34 | 54.40 | 55.30 | 337,692 | +0.73(+1.33%) |
Aug 31, 2022 | 54.36 | 55.14 | 54.28 | 54.57 | 457,722 | +0.12(+0.22%) |
Aug 30, 2022 | 55.34 | 55.34 | 54.26 | 54.45 | 223,606 | -0.88(-1.58%) |
Aug 29, 2022 | 55.15 | 55.59 | 54.56 | 55.32 | 148,027 | -0.03(-0.05%) |
Aug 26, 2022 | 56.26 | 56.48 | 55.33 | 55.35 | 235,977 | -0.91(-1.62%) |
Aug 25, 2022 | 55.83 | 56.32 | 55.74 | 56.26 | 183,416 | +0.36(+0.64%) |
Aug 24, 2022 | 56.04 | 56.19 | 55.42 | 55.91 | 200,192 | -0.20(-0.36%) |
Aug 23, 2022 | 57.05 | 57.10 | 56.11 | 56.11 | 285,927 | -0.79(-1.39%) |
Aug 22, 2022 | 58.05 | 58.43 | 56.74 | 56.90 | 292,072 | -1.49(-2.56%) |
Aug 19, 2022 | 58.40 | 58.84 | 58.11 | 58.39 | 316,466 | -0.06(-0.09%) |
Aug 18, 2022 | 58.26 | 58.77 | 58.04 | 58.45 | 166,971 | +0.09(+0.16%) |
Aug 17, 2022 | 58.10 | 58.77 | 58.08 | 58.36 | 199,565 | -0.24(-0.41%) |
Aug 16, 2022 | 57.80 | 58.63 | 57.80 | 58.60 | 250,257 | +0.46(+0.79%) |
Aug 15, 2022 | 57.98 | 58.39 | 57.48 | 58.14 | 341,799 | -0.24(-0.41%) |
Aug 12, 2022 | 57.10 | 58.40 | 56.94 | 58.38 | 251,391 | +1.64(+2.89%) |
Aug 11, 2022 | 57.34 | 57.86 | 56.69 | 56.74 | 284,587 | -0.34(-0.59%) |
Aug 10, 2022 | 57.28 | 57.41 | 56.59 | 57.07 | 262,237 | +0.35(+0.61%) |
Aug 09, 2022 | 55.89 | 56.74 | 55.89 | 56.73 | 231,057 | +0.78(+1.40%) |
Aug 08, 2022 | 56.07 | 56.52 | 55.60 | 55.94 | 246,911 | +0.12(+0.21%) |
Aug 05, 2022 | 56.43 | 56.72 | 55.46 | 55.82 | 333,626 | -1.05(-1.85%) |
Aug 04, 2022 | 57.71 | 57.99 | 56.72 | 56.87 | 418,683 | -0.64(-1.11%) |
Aug 03, 2022 | 57.48 | 57.62 | 55.84 | 57.51 | 457,184 | +0.78(+1.38%) |
Aug 02, 2022 | 56.68 | 57.16 | 56.26 | 56.73 | 268,171 | +0.16(+0.29%) |