Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 47.39 | 47.79 | 47.39 | 47.79 | 9,395 | -0.08(-0.16%) |
Oct 28, 2022 | 47.57 | 47.87 | 47.57 | 47.87 | 167 | +0.13(+0.28%) |
Oct 27, 2022 | 47.87 | 47.87 | 47.73 | 47.73 | 619 | -0.39(-0.82%) |
Oct 26, 2022 | 48.47 | 48.47 | 48.13 | 48.13 | 760 | +0.40(+0.83%) |
Oct 25, 2022 | 47.83 | 47.83 | 47.61 | 47.73 | 2,102 | +0.99(+2.13%) |
Oct 24, 2022 | 46.63 | 46.74 | 46.63 | 46.74 | 1,262 | +0.56(+1.20%) |
Oct 21, 2022 | 46.30 | 46.45 | 46.09 | 46.18 | 3,972 | +0.32(+0.70%) |
Oct 20, 2022 | 46.09 | 46.09 | 45.86 | 45.86 | 1,548 | -0.02(-0.04%) |
Oct 19, 2022 | 45.91 | 45.91 | 45.77 | 45.88 | 928 | +1.45(+3.27%) |
Oct 18, 2022 | 46.69 | 46.69 | 44.42 | 44.42 | 1,729 | -1.65(-3.58%) |
Oct 17, 2022 | 45.98 | 46.14 | 45.95 | 46.07 | 8,980 | +1.26(+2.81%) |
Oct 14, 2022 | 45.11 | 45.11 | 44.73 | 44.81 | 3,497 | +0.15(+0.33%) |
Oct 13, 2022 | 43.59 | 45.12 | 43.58 | 44.67 | 7,446 | +0.26(+0.58%) |
Oct 12, 2022 | 44.39 | 44.55 | 44.39 | 44.41 | 2,758 | -0.11(-0.24%) |
Oct 11, 2022 | 44.75 | 45.08 | 44.36 | 44.52 | 10,177 | -0.40(-0.88%) |
Oct 10, 2022 | 44.93 | 44.93 | 44.85 | 44.91 | 1,914 | -0.21(-0.48%) |
Oct 07, 2022 | 45.64 | 45.64 | 45.09 | 45.13 | 1,939 | -1.13(-2.45%) |
Oct 06, 2022 | 46.27 | 46.28 | 46.01 | 46.26 | 2,952 | -0.75(-1.59%) |
Oct 05, 2022 | 46.98 | 47.00 | 46.88 | 47.00 | 2,534 | -0.35(-0.73%) |
Oct 04, 2022 | 47.11 | 47.40 | 47.11 | 47.35 | 945 | +1.76(+3.85%) |
Oct 03, 2022 | 45.74 | 45.74 | 45.52 | 45.59 | 2,247 | +0.51(+1.12%) |
Sep 30, 2022 | 45.21 | 45.21 | 45.09 | 45.09 | 307 | +0.01(+0.02%) |
Sep 29, 2022 | 44.97 | 45.34 | 44.97 | 45.08 | 2,469 | -1.10(-2.39%) |
Sep 28, 2022 | 45.37 | 46.24 | 45.37 | 46.18 | 3,057 | +1.41(+3.16%) |
Sep 27, 2022 | 45.23 | 45.23 | 44.71 | 44.77 | 1,965 | -0.33(-0.74%) |
Sep 26, 2022 | 44.87 | 45.10 | 44.87 | 45.10 | 1,510 | -0.82(-1.78%) |
Sep 23, 2022 | 46.16 | 46.16 | 45.53 | 45.92 | 5,703 | -1.14(-2.43%) |
Sep 22, 2022 | 46.89 | 47.11 | 46.66 | 47.06 | 3,644 | -0.34(-0.71%) |
Sep 21, 2022 | 47.40 | 47.40 | 47.40 | 47.40 | 178 | -1.02(-2.11%) |
Sep 20, 2022 | 48.28 | 48.51 | 48.18 | 48.42 | 1,862 | -0.63(-1.28%) |
Sep 19, 2022 | 48.82 | 49.05 | 48.82 | 49.05 | 5,784 | +0.14(+0.28%) |
Sep 16, 2022 | 49.20 | 49.20 | 48.73 | 48.91 | 6,404 | -0.81(-1.63%) |
Sep 15, 2022 | 49.77 | 49.77 | 49.59 | 49.72 | 629 | +0.53(+1.08%) |
Sep 14, 2022 | 49.67 | 49.67 | 49.19 | 49.19 | 792 | -0.86(-1.72%) |
Sep 13, 2022 | 50.38 | 50.38 | 49.83 | 50.05 | 1,801 | -1.17(-2.28%) |
Sep 12, 2022 | 51.37 | 51.45 | 51.22 | 51.22 | 2,524 | +0.62(+1.23%) |
Sep 09, 2022 | 50.37 | 50.60 | 50.34 | 50.60 | 777 | +1.37(+2.78%) |
Sep 08, 2022 | 48.63 | 49.25 | 48.63 | 49.23 | 1,422 | -0.07(-0.15%) |
Sep 07, 2022 | 48.84 | 49.30 | 48.84 | 49.30 | 638 | +0.81(+1.67%) |
Sep 06, 2022 | 48.82 | 48.82 | 48.49 | 48.49 | 1,033 | -0.59(-1.20%) |
Sep 02, 2022 | 49.21 | 49.78 | 48.82 | 49.08 | 2,231 | +0.38(+0.77%) |
Sep 01, 2022 | 48.83 | 48.85 | 48.56 | 48.70 | 45,484 | -1.10(-2.21%) |
Aug 31, 2022 | 49.80 | 49.80 | 49.80 | 49.80 | 39 | +0.13(+0.25%) |
Aug 30, 2022 | 49.67 | 49.67 | 49.67 | 49.67 | 34 | -0.68(-1.35%) |
Aug 29, 2022 | 50.39 | 50.39 | 50.36 | 50.36 | 311 | -0.13(-0.26%) |
Aug 26, 2022 | 51.51 | 51.51 | 50.49 | 50.49 | 267 | +1.25(+2.55%) |
Aug 25, 2022 | 51.35 | 51.35 | 49.23 | 49.23 | 346 | -2.16(-4.21%) |
Aug 24, 2022 | 51.37 | 51.39 | 51.19 | 51.39 | 787 | +0.70(+1.39%) |
Aug 23, 2022 | 51.34 | 51.34 | 50.69 | 50.69 | 2,786 | -0.51(-1.00%) |
Aug 22, 2022 | 51.69 | 51.69 | 51.20 | 51.20 | 472 | -1.34(-2.55%) |
Aug 19, 2022 | 52.46 | 52.54 | 52.46 | 52.54 | 1,605 | -0.45(-0.86%) |
Aug 18, 2022 | 52.95 | 53.09 | 52.95 | 53.00 | 1,681 | +0.10(+0.18%) |
Aug 17, 2022 | 52.77 | 52.90 | 52.77 | 52.90 | 682 | -0.60(-1.12%) |
Aug 16, 2022 | 53.57 | 53.81 | 53.50 | 53.50 | 3,101 | -0.53(-0.98%) |
Aug 15, 2022 | 54.40 | 54.44 | 54.03 | 54.03 | 2,451 | -0.58(-1.06%) |
Aug 12, 2022 | 54.53 | 54.61 | 54.32 | 54.61 | 2,077 | +0.02(+0.04%) |
Aug 11, 2022 | 54.69 | 54.91 | 54.58 | 54.59 | 2,072 | +0.09(+0.16%) |
Aug 10, 2022 | 54.32 | 54.50 | 54.25 | 54.50 | 3,512 | +1.53(+2.88%) |
Aug 09, 2022 | 53.13 | 53.13 | 52.93 | 52.98 | 848 | -0.20(-0.38%) |
Aug 08, 2022 | 53.34 | 53.42 | 52.84 | 53.18 | 4,706 | +0.61(+1.16%) |
Aug 05, 2022 | 52.69 | 52.78 | 52.57 | 52.57 | 2,625 | -1.28(-2.38%) |
Aug 04, 2022 | 53.38 | 53.85 | 53.38 | 53.85 | 284 | +0.84(+1.59%) |
Aug 03, 2022 | 52.84 | 53.01 | 52.74 | 53.01 | 1,120 | +0.20(+0.37%) |
Aug 02, 2022 | 52.98 | 52.98 | 52.81 | 52.81 | 1,959 | -0.48(-0.91%) |