Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.81 | 45.67 | 44.62 | 45.25 | 382,421 | +0.23(+0.52%) |
Oct 28, 2022 | 44.77 | 45.64 | 44.13 | 45.02 | 401,790 | +0.66(+1.49%) |
Oct 27, 2022 | 44.71 | 45.17 | 44.09 | 44.36 | 352,061 | +0.12(+0.26%) |
Oct 26, 2022 | 45.27 | 45.61 | 44.22 | 44.24 | 345,625 | -0.65(-1.45%) |
Oct 25, 2022 | 46.34 | 47.17 | 44.45 | 44.89 | 420,174 | -2.87(-6.00%) |
Oct 24, 2022 | 47.81 | 48.21 | 47.35 | 47.76 | 273,824 | +0.25(+0.53%) |
Oct 21, 2022 | 46.42 | 47.78 | 46.26 | 47.51 | 313,461 | +1.46(+3.17%) |
Oct 20, 2022 | 48.25 | 48.44 | 45.78 | 46.05 | 249,205 | -2.33(-4.82%) |
Oct 19, 2022 | 47.73 | 48.45 | 47.59 | 48.38 | 296,241 | +0.06(+0.12%) |
Oct 18, 2022 | 48.73 | 49.25 | 48.05 | 48.32 | 260,294 | +0.14(+0.28%) |
Oct 17, 2022 | 47.18 | 48.25 | 47.18 | 48.19 | 284,694 | +1.49(+3.18%) |
Oct 14, 2022 | 47.45 | 48.05 | 46.47 | 46.70 | 284,227 | -0.33(-0.70%) |
Oct 13, 2022 | 43.79 | 47.07 | 43.48 | 47.03 | 319,928 | +2.70(+6.10%) |
Oct 12, 2022 | 44.07 | 44.73 | 43.68 | 44.33 | 261,711 | +0.19(+0.44%) |
Oct 11, 2022 | 44.18 | 44.44 | 43.58 | 44.13 | 404,287 | -0.30(-0.68%) |
Oct 10, 2022 | 44.67 | 45.02 | 44.16 | 44.44 | 338,605 | +0.19(+0.44%) |
Oct 07, 2022 | 46.41 | 46.50 | 44.17 | 44.24 | 430,934 | -2.41(-5.17%) |
Oct 06, 2022 | 46.85 | 47.37 | 46.48 | 46.65 | 283,041 | -0.36(-0.76%) |
Oct 05, 2022 | 46.82 | 47.09 | 46.24 | 47.01 | 348,882 | -0.51(-1.06%) |
Oct 04, 2022 | 46.73 | 47.64 | 46.66 | 47.52 | 491,777 | +1.46(+3.17%) |
Oct 03, 2022 | 45.91 | 46.38 | 45.22 | 46.06 | 315,163 | +0.90(+2.00%) |
Sep 30, 2022 | 45.54 | 46.66 | 45.10 | 45.16 | 388,534 | -0.21(-0.47%) |
Sep 29, 2022 | 45.70 | 45.71 | 44.91 | 45.37 | 281,249 | -0.87(-1.89%) |
Sep 28, 2022 | 46.10 | 46.82 | 45.43 | 46.24 | 390,218 | +0.21(+0.46%) |
Sep 27, 2022 | 46.92 | 47.15 | 45.63 | 46.03 | 228,821 | -0.73(-1.56%) |
Sep 26, 2022 | 46.60 | 47.48 | 46.58 | 46.76 | 243,393 | -0.25(-0.54%) |
Sep 23, 2022 | 47.34 | 47.37 | 46.51 | 47.01 | 205,667 | -0.80(-1.67%) |
Sep 22, 2022 | 49.23 | 49.23 | 47.77 | 47.81 | 197,170 | -1.10(-2.25%) |
Sep 21, 2022 | 49.63 | 50.31 | 48.90 | 48.91 | 253,379 | -0.49(-0.98%) |
Sep 20, 2022 | 49.01 | 49.56 | 48.83 | 49.39 | 272,450 | +0.12(+0.24%) |
Sep 19, 2022 | 47.78 | 49.89 | 47.78 | 49.28 | 403,282 | +1.01(+2.09%) |
Sep 16, 2022 | 47.96 | 48.53 | 47.54 | 48.27 | 996,525 | -0.13(-0.26%) |
Sep 15, 2022 | 47.04 | 48.54 | 47.04 | 48.39 | 320,719 | +1.24(+2.64%) |
Sep 14, 2022 | 47.39 | 47.47 | 46.80 | 47.15 | 404,982 | -0.23(-0.49%) |
Sep 13, 2022 | 47.55 | 47.75 | 46.90 | 47.38 | 340,234 | -0.97(-2.01%) |
Sep 12, 2022 | 48.30 | 48.74 | 47.84 | 48.35 | 354,988 | +0.14(+0.28%) |
Sep 09, 2022 | 47.65 | 48.39 | 47.50 | 48.22 | 209,933 | +0.65(+1.37%) |
Sep 08, 2022 | 45.98 | 47.61 | 45.61 | 47.57 | 253,448 | +1.33(+2.88%) |
Sep 07, 2022 | 45.17 | 46.30 | 44.69 | 46.23 | 347,087 | +0.91(+2.02%) |
Sep 06, 2022 | 46.83 | 47.10 | 44.89 | 45.32 | 414,914 | -1.38(-2.96%) |
Sep 02, 2022 | 47.13 | 47.78 | 46.45 | 46.70 | 285,308 | -0.06(-0.12%) |
Sep 01, 2022 | 46.89 | 47.06 | 46.14 | 46.76 | 321,060 | -0.23(-0.50%) |
Aug 31, 2022 | 47.65 | 47.84 | 46.91 | 46.99 | 323,223 | -0.87(-1.81%) |
Aug 30, 2022 | 47.41 | 48.47 | 47.11 | 47.86 | 351,071 | +0.51(+1.07%) |
Aug 29, 2022 | 47.37 | 47.63 | 46.98 | 47.35 | 251,372 | -0.35(-0.73%) |
Aug 26, 2022 | 48.98 | 48.98 | 47.67 | 47.70 | 209,630 | -1.04(-2.13%) |
Aug 25, 2022 | 48.28 | 49.04 | 48.15 | 48.74 | 238,986 | +0.56(+1.17%) |
Aug 24, 2022 | 48.00 | 48.42 | 47.50 | 48.18 | 314,930 | +0.22(+0.47%) |
Aug 23, 2022 | 48.44 | 49.23 | 47.95 | 47.95 | 209,848 | -0.32(-0.66%) |
Aug 22, 2022 | 48.66 | 48.66 | 48.16 | 48.28 | 241,125 | -0.92(-1.88%) |
Aug 19, 2022 | 49.32 | 49.51 | 48.96 | 49.20 | 273,675 | -0.49(-0.98%) |
Aug 18, 2022 | 49.50 | 49.71 | 49.12 | 49.68 | 230,093 | +0.21(+0.43%) |
Aug 17, 2022 | 49.62 | 50.08 | 49.40 | 49.47 | 337,274 | -0.51(-1.01%) |
Aug 16, 2022 | 49.39 | 50.07 | 49.39 | 49.98 | 285,926 | +0.39(+0.78%) |
Aug 15, 2022 | 48.81 | 49.66 | 48.62 | 49.59 | 203,555 | +0.40(+0.81%) |
Aug 12, 2022 | 48.45 | 49.22 | 48.22 | 49.19 | 359,820 | +0.95(+1.97%) |
Aug 11, 2022 | 48.15 | 48.55 | 48.15 | 48.24 | 387,443 | +0.40(+0.83%) |
Aug 10, 2022 | 47.53 | 48.19 | 47.42 | 47.84 | 340,739 | +1.01(+2.16%) |
Aug 09, 2022 | 46.66 | 46.98 | 46.24 | 46.83 | 305,477 | +0.01(+0.02%) |
Aug 08, 2022 | 47.21 | 47.52 | 46.64 | 46.82 | 231,018 | -0.18(-0.39%) |
Aug 05, 2022 | 46.07 | 47.14 | 45.89 | 47.00 | 233,571 | +0.85(+1.83%) |
Aug 04, 2022 | 45.78 | 46.35 | 45.73 | 46.16 | 210,412 | +0.23(+0.51%) |
Aug 03, 2022 | 46.21 | 46.65 | 45.55 | 45.92 | 279,392 | -0.16(-0.34%) |
Aug 02, 2022 | 46.26 | 47.01 | 45.63 | 46.08 | 239,286 | -0.28(-0.61%) |