Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 45.98 | 45.98 | 45.39 | 45.39 | 9,572 | +0.58(+1.29%) |
Oct 27, 2022 | 44.81 | 27 | -0.69(-1.52%) | |||
Oct 26, 2022 | 45.35 | 45.50 | 45.35 | 45.50 | 551 | +0.58(+1.29%) |
Oct 25, 2022 | 45.12 | 45.12 | 44.87 | 44.92 | 1,955 | -0.41(-0.90%) |
Oct 24, 2022 | 44.76 | 45.33 | 44.76 | 45.33 | 365 | +0.35(+0.78%) |
Oct 21, 2022 | 45.00 | 45.03 | 44.98 | 44.98 | 4,585 | +0.17(+0.38%) |
Oct 20, 2022 | 44.84 | 44.84 | 44.81 | 44.81 | 6,814 | +0.44(+0.99%) |
Oct 19, 2022 | 44.65 | 44.65 | 44.37 | 44.37 | 5,787 | -0.48(-1.07%) |
Oct 18, 2022 | 44.85 | 44.85 | 44.85 | 44.85 | 176 | +0.58(+1.31%) |
Oct 13, 2022 | 44.27 | 96 | +0.14(+0.32%) | |||
Oct 12, 2022 | 43.85 | 44.13 | 43.85 | 44.13 | 513 | +0.19(+0.43%) |
Oct 11, 2022 | 43.68 | 44.00 | 43.68 | 43.94 | 1,443 | -0.31(-0.70%) |
Oct 07, 2022 | 44.25 | 0 | -0.23(-0.52%) | |||
Oct 06, 2022 | 44.48 | 44.48 | 44.48 | 44.48 | 226 | -0.21(-0.47%) |
Oct 05, 2022 | 44.83 | 44.83 | 44.68 | 44.69 | 4,607 | +0.69(+1.57%) |
Oct 03, 2022 | 44.00 | 29 | -0.31(-0.70%) | |||
Sep 30, 2022 | 44.01 | 44.45 | 44.01 | 44.31 | 2,345 | +0.93(+2.14%) |
Sep 29, 2022 | 43.36 | 43.38 | 43.36 | 43.38 | 363 | -0.55(-1.25%) |
Sep 28, 2022 | 43.93 | 43.93 | 43.85 | 43.93 | 2,741 | +0.03(+0.07%) |
Sep 27, 2022 | 44.10 | 44.10 | 43.90 | 43.90 | 369 | -0.24(-0.54%) |
Sep 26, 2022 | 44.16 | 44.18 | 44.14 | 44.14 | 1,320 | -0.27(-0.61%) |
Sep 23, 2022 | 44.64 | 44.64 | 44.41 | 44.41 | 1,312 | -1.16(-2.55%) |
Sep 21, 2022 | 45.57 | 45.57 | 109 | +0.07(+0.15%) | ||
Sep 20, 2022 | 45.50 | 45.50 | 45.50 | 45.50 | 453 | +0.19(+0.42%) |
Sep 19, 2022 | 45.31 | 45.31 | 45.31 | 45.31 | 254 | +0.46(+1.03%) |
Sep 16, 2022 | 44.85 | 44.85 | 44.85 | 44.85 | 417 | -0.74(-1.62%) |
Sep 14, 2022 | 45.59 | 110 | +0.62(+1.38%) | |||
Sep 13, 2022 | 45.15 | 45.15 | 44.94 | 44.97 | 6,086 | -0.14(-0.31%) |
Sep 12, 2022 | 45.22 | 45.22 | 45.11 | 45.11 | 923 | +0.11(+0.24%) |
Sep 08, 2022 | 45.00 | 75 | +0.37(+0.83%) | |||
Sep 06, 2022 | 44.63 | 44.63 | 102 | +0.13(+0.29%) | ||
Sep 01, 2022 | 44.50 | 0 | +0.16(+0.36%) | |||
Aug 31, 2022 | 44.44 | 44.44 | 44.30 | 44.34 | 9,097 | -0.02(-0.05%) |
Aug 30, 2022 | 44.21 | 44.37 | 44.21 | 44.36 | 1,125 | +0.93(+2.14%) |
Aug 29, 2022 | 43.48 | 43.48 | 43.43 | 43.43 | 400 | -0.38(-0.87%) |
Aug 26, 2022 | 43.81 | 43.81 | 43.81 | 43.81 | 102 | +0.10(+0.23%) |
Aug 22, 2022 | 43.71 | 15 | -0.25(-0.57%) | |||
Aug 19, 2022 | 43.96 | 43.96 | 43.96 | 43.96 | 290 | -0.59(-1.32%) |
Aug 17, 2022 | 44.55 | 44.55 | 101 | +0.30(+0.68%) | ||
Aug 15, 2022 | 44.25 | 9 | +0.70(+1.61%) | |||
Aug 12, 2022 | 43.55 | 43.55 | 43.55 | 43.55 | 542 | +0.05(+0.11%) |
Aug 11, 2022 | 43.50 | 43.50 | 43.50 | 43.50 | 253 | -0.46(-1.05%) |
Aug 10, 2022 | 43.96 | 43.96 | 43.96 | 43.96 | 271 | +0.34(+0.78%) |
Aug 09, 2022 | 43.62 | 43.62 | 43.62 | 43.62 | 163 | -0.02(-0.05%) |
Aug 08, 2022 | 43.64 | 43.64 | 43.64 | 43.64 | 221 | +0.00(+0.00%) |
Aug 05, 2022 | 43.64 | 43.64 | 43.64 | 43.64 | 120 | +0.36(+0.83%) |
Aug 04, 2022 | 43.30 | 43.30 | 43.28 | 43.28 | 390 | -0.42(-0.96%) |