Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.97 | 46.44 | 44.93 | 46.19 | 137,422 | +0.71(+1.56%) |
Oct 28, 2022 | 44.89 | 45.58 | 44.38 | 45.48 | 124,117 | +0.44(+0.97%) |
Oct 27, 2022 | 45.33 | 46.00 | 44.74 | 45.04 | 148,568 | -0.17(-0.37%) |
Oct 26, 2022 | 45.59 | 46.64 | 44.55 | 45.21 | 159,296 | +0.22(+0.50%) |
Oct 25, 2022 | 44.10 | 45.73 | 43.82 | 44.99 | 172,403 | +0.24(+0.54%) |
Oct 24, 2022 | 44.19 | 44.80 | 43.94 | 44.74 | 173,922 | +0.45(+1.01%) |
Oct 21, 2022 | 42.00 | 44.60 | 41.89 | 44.30 | 207,891 | +2.66(+6.39%) |
Oct 20, 2022 | 41.79 | 43.05 | 41.43 | 41.64 | 128,965 | -0.26(-0.63%) |
Oct 19, 2022 | 42.78 | 43.16 | 41.30 | 41.90 | 172,801 | -1.21(-2.82%) |
Oct 18, 2022 | 43.69 | 44.19 | 42.71 | 43.11 | 204,367 | +0.34(+0.79%) |
Oct 17, 2022 | 42.20 | 42.83 | 42.18 | 42.77 | 182,358 | +1.55(+3.77%) |
Oct 14, 2022 | 42.77 | 42.99 | 41.00 | 41.22 | 141,521 | -1.52(-3.55%) |
Oct 13, 2022 | 40.69 | 42.90 | 40.47 | 42.73 | 277,672 | +1.14(+2.73%) |
Oct 12, 2022 | 41.68 | 42.11 | 41.03 | 41.60 | 139,857 | -0.29(-0.70%) |
Oct 11, 2022 | 41.40 | 42.62 | 41.40 | 41.89 | 160,188 | -0.06(-0.14%) |
Oct 10, 2022 | 41.47 | 42.28 | 41.04 | 41.95 | 158,136 | +0.92(+2.25%) |
Oct 07, 2022 | 41.32 | 41.32 | 40.41 | 41.02 | 176,188 | -0.60(-1.45%) |
Oct 06, 2022 | 42.17 | 42.87 | 41.24 | 41.63 | 191,899 | -1.21(-2.83%) |
Oct 05, 2022 | 42.79 | 43.54 | 42.32 | 42.84 | 196,714 | -0.97(-2.22%) |
Oct 04, 2022 | 42.15 | 43.83 | 42.02 | 43.81 | 340,914 | +2.67(+6.49%) |
Oct 03, 2022 | 37.84 | 41.22 | 37.42 | 41.14 | 532,372 | +4.10(+11.06%) |
Sep 30, 2022 | 41.28 | 41.45 | 36.92 | 37.04 | 672,500 | -4.71(-11.28%) |
Sep 29, 2022 | 46.64 | 48.46 | 41.55 | 41.75 | 527,075 | -5.93(-12.44%) |
Sep 28, 2022 | 46.92 | 48.16 | 46.75 | 47.69 | 204,096 | +0.88(+1.89%) |
Sep 27, 2022 | 46.76 | 47.67 | 46.37 | 46.80 | 192,674 | +0.70(+1.52%) |
Sep 26, 2022 | 46.33 | 47.36 | 45.81 | 46.10 | 159,668 | -0.67(-1.43%) |
Sep 23, 2022 | 46.83 | 46.84 | 46.04 | 46.77 | 151,433 | -1.18(-2.47%) |
Sep 22, 2022 | 49.69 | 49.69 | 47.91 | 47.96 | 184,570 | -0.97(-1.98%) |
Sep 21, 2022 | 50.54 | 51.10 | 48.92 | 48.93 | 217,297 | -1.11(-2.21%) |
Sep 20, 2022 | 50.43 | 50.43 | 49.55 | 50.04 | 169,350 | -1.04(-2.03%) |
Sep 19, 2022 | 49.03 | 51.48 | 49.03 | 51.08 | 185,672 | +1.30(+2.61%) |
Sep 16, 2022 | 48.85 | 49.94 | 48.68 | 49.77 | 948,600 | +0.22(+0.45%) |
Sep 15, 2022 | 49.12 | 50.22 | 48.99 | 49.55 | 238,172 | +0.53(+1.09%) |
Sep 14, 2022 | 49.98 | 49.98 | 48.21 | 49.02 | 263,745 | -1.18(-2.34%) |
Sep 13, 2022 | 50.54 | 51.25 | 49.85 | 50.19 | 298,544 | -1.49(-2.88%) |
Sep 12, 2022 | 50.97 | 52.35 | 50.67 | 51.68 | 231,829 | +1.44(+2.86%) |
Sep 09, 2022 | 48.93 | 50.40 | 48.93 | 50.24 | 160,773 | +2.03(+4.21%) |
Sep 08, 2022 | 47.93 | 48.36 | 47.32 | 48.21 | 149,245 | -0.13(-0.26%) |
Sep 07, 2022 | 47.22 | 48.50 | 47.04 | 48.34 | 149,164 | +0.72(+1.52%) |
Sep 06, 2022 | 48.01 | 48.01 | 46.99 | 47.61 | 184,432 | -0.04(-0.08%) |
Sep 02, 2022 | 48.76 | 49.25 | 47.37 | 47.65 | 157,314 | -0.55(-1.14%) |
Sep 01, 2022 | 48.77 | 48.77 | 47.57 | 48.20 | 191,293 | -1.02(-2.08%) |
Aug 31, 2022 | 50.59 | 50.59 | 49.11 | 49.23 | 138,338 | -1.18(-2.34%) |
Aug 30, 2022 | 51.84 | 51.84 | 50.02 | 50.40 | 136,342 | -1.71(-3.28%) |
Aug 29, 2022 | 51.90 | 53.33 | 51.71 | 52.11 | 113,083 | -0.53(-1.01%) |
Aug 26, 2022 | 53.72 | 53.99 | 52.64 | 52.64 | 185,044 | -0.91(-1.69%) |
Aug 25, 2022 | 52.72 | 53.91 | 52.72 | 53.55 | 160,630 | +0.89(+1.69%) |
Aug 24, 2022 | 51.78 | 52.79 | 51.76 | 52.66 | 116,879 | +0.79(+1.53%) |
Aug 23, 2022 | 51.47 | 52.72 | 51.47 | 51.87 | 112,712 | +0.63(+1.22%) |
Aug 22, 2022 | 51.46 | 51.73 | 50.97 | 51.24 | 136,020 | -1.17(-2.23%) |
Aug 19, 2022 | 52.52 | 52.74 | 51.89 | 52.41 | 145,119 | -0.64(-1.20%) |
Aug 18, 2022 | 53.40 | 53.54 | 52.49 | 53.05 | 140,043 | +0.05(+0.09%) |
Aug 17, 2022 | 52.79 | 53.65 | 52.22 | 53.00 | 118,327 | -0.48(-0.90%) |
Aug 16, 2022 | 52.85 | 54.31 | 52.74 | 53.48 | 124,544 | +0.90(+1.71%) |
Aug 15, 2022 | 52.02 | 52.71 | 51.36 | 52.59 | 114,154 | -0.46(-0.87%) |
Aug 12, 2022 | 52.15 | 53.49 | 50.84 | 53.05 | 139,153 | +1.14(+2.19%) |
Aug 11, 2022 | 52.13 | 52.85 | 51.83 | 51.91 | 165,003 | -0.04(-0.07%) |
Aug 10, 2022 | 51.71 | 52.07 | 50.93 | 51.95 | 153,551 | +1.32(+2.61%) |
Aug 09, 2022 | 50.45 | 50.67 | 49.68 | 50.63 | 135,529 | +0.19(+0.38%) |
Aug 08, 2022 | 50.52 | 51.03 | 49.76 | 50.43 | 204,691 | +0.67(+1.34%) |
Aug 05, 2022 | 48.47 | 49.98 | 48.47 | 49.77 | 124,076 | +0.63(+1.28%) |
Aug 04, 2022 | 49.13 | 49.49 | 48.72 | 49.14 | 141,107 | +0.27(+0.55%) |
Aug 03, 2022 | 48.78 | 49.29 | 47.83 | 48.87 | 139,407 | +0.17(+0.36%) |
Aug 02, 2022 | 49.53 | 49.71 | 48.47 | 48.70 | 142,030 | -1.31(-2.63%) |