Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 49.50 | 50.01 | 49.03 | 49.22 | 562,967 | -0.56(-1.12%) |
Oct 28, 2022 | 49.76 | 50.14 | 49.49 | 49.77 | 475,474 | +0.20(+0.41%) |
Oct 27, 2022 | 48.92 | 50.08 | 48.77 | 49.57 | 601,276 | +1.29(+2.68%) |
Oct 26, 2022 | 47.26 | 48.61 | 46.81 | 48.27 | 1,009,193 | +1.17(+2.49%) |
Oct 25, 2022 | 46.96 | 47.96 | 45.35 | 47.10 | 830,480 | -1.27(-2.62%) |
Oct 24, 2022 | 48.77 | 49.32 | 48.10 | 48.37 | 556,884 | -0.24(-0.50%) |
Oct 21, 2022 | 47.81 | 48.81 | 47.66 | 48.61 | 676,490 | +0.95(+1.99%) |
Oct 20, 2022 | 47.92 | 48.51 | 47.50 | 47.66 | 428,442 | -0.47(-0.97%) |
Oct 19, 2022 | 47.76 | 48.40 | 47.56 | 48.13 | 485,171 | -0.34(-0.69%) |
Oct 18, 2022 | 48.06 | 49.02 | 48.06 | 48.46 | 577,919 | +0.71(+1.48%) |
Oct 17, 2022 | 47.59 | 48.46 | 47.37 | 47.75 | 588,975 | +0.72(+1.53%) |
Oct 14, 2022 | 47.72 | 48.09 | 46.85 | 47.04 | 571,359 | -0.44(-0.92%) |
Oct 13, 2022 | 46.11 | 47.59 | 45.75 | 47.47 | 669,160 | +1.24(+2.68%) |
Oct 12, 2022 | 46.95 | 47.17 | 46.21 | 46.23 | 610,202 | -0.77(-1.64%) |
Oct 11, 2022 | 45.88 | 47.83 | 45.88 | 47.01 | 702,175 | +0.91(+1.98%) |
Oct 10, 2022 | 46.29 | 47.04 | 46.05 | 46.09 | 439,807 | -0.31(-0.66%) |
Oct 07, 2022 | 46.56 | 47.04 | 46.16 | 46.40 | 457,847 | -0.27(-0.58%) |
Oct 06, 2022 | 46.71 | 46.91 | 45.97 | 46.67 | 542,506 | -0.35(-0.75%) |
Oct 05, 2022 | 47.57 | 47.57 | 46.41 | 47.03 | 541,767 | -1.16(-2.40%) |
Oct 04, 2022 | 47.31 | 48.40 | 47.22 | 48.18 | 492,212 | +0.86(+1.81%) |
Oct 03, 2022 | 46.29 | 47.98 | 46.17 | 47.32 | 485,152 | +1.42(+3.08%) |
Sep 30, 2022 | 47.11 | 47.34 | 45.69 | 45.91 | 726,981 | -0.94(-2.01%) |
Sep 29, 2022 | 47.81 | 47.81 | 46.59 | 46.85 | 684,655 | -0.37(-0.79%) |
Sep 28, 2022 | 47.20 | 47.53 | 46.05 | 47.22 | 651,330 | +0.70(+1.50%) |
Sep 27, 2022 | 47.95 | 48.27 | 46.34 | 46.52 | 473,299 | -1.37(-2.86%) |
Sep 26, 2022 | 48.80 | 49.08 | 47.62 | 47.89 | 415,582 | -1.20(-2.45%) |
Sep 23, 2022 | 49.36 | 49.43 | 48.53 | 49.09 | 371,832 | -0.49(-1.00%) |
Sep 22, 2022 | 49.35 | 49.88 | 49.07 | 49.59 | 449,393 | +0.22(+0.45%) |
Sep 21, 2022 | 50.18 | 50.62 | 49.34 | 49.36 | 343,126 | -0.61(-1.21%) |
Sep 20, 2022 | 50.09 | 50.17 | 49.64 | 49.97 | 485,835 | -0.48(-0.94%) |
Sep 19, 2022 | 49.99 | 50.56 | 49.85 | 50.45 | 435,518 | +0.46(+0.91%) |
Sep 16, 2022 | 50.07 | 50.50 | 49.72 | 49.99 | 1,416,407 | +0.10(+0.21%) |
Sep 15, 2022 | 50.31 | 50.54 | 49.78 | 49.89 | 460,737 | -0.82(-1.62%) |
Sep 14, 2022 | 49.80 | 51.00 | 49.80 | 50.71 | 652,135 | +0.78(+1.57%) |
Sep 13, 2022 | 51.04 | 51.20 | 49.72 | 49.92 | 432,212 | -1.36(-2.66%) |
Sep 12, 2022 | 51.30 | 52.06 | 50.91 | 51.29 | 624,983 | +0.46(+0.91%) |
Sep 09, 2022 | 50.75 | 50.99 | 50.22 | 50.83 | 555,744 | +0.55(+1.10%) |
Sep 08, 2022 | 49.74 | 50.51 | 49.43 | 50.27 | 526,476 | +0.34(+0.68%) |
Sep 07, 2022 | 49.01 | 49.94 | 49.01 | 49.93 | 558,508 | +0.99(+2.01%) |
Sep 06, 2022 | 49.29 | 49.63 | 48.77 | 48.95 | 363,693 | -0.16(-0.32%) |
Sep 02, 2022 | 49.87 | 50.05 | 48.96 | 49.10 | 436,613 | -0.36(-0.73%) |
Sep 01, 2022 | 48.62 | 49.90 | 48.53 | 49.46 | 424,034 | +0.68(+1.40%) |
Aug 31, 2022 | 49.94 | 49.96 | 48.57 | 48.78 | 798,225 | -1.19(-2.38%) |
Aug 30, 2022 | 50.38 | 50.49 | 49.69 | 49.97 | 503,042 | -0.52(-1.02%) |
Aug 29, 2022 | 50.88 | 50.88 | 50.33 | 50.48 | 408,215 | -0.57(-1.12%) |
Aug 26, 2022 | 51.07 | 51.42 | 50.95 | 51.06 | 268,397 | -0.02(-0.04%) |
Aug 25, 2022 | 50.66 | 51.24 | 50.50 | 51.07 | 357,349 | +0.26(+0.51%) |
Aug 24, 2022 | 50.87 | 51.25 | 50.65 | 50.82 | 472,428 | -0.32(-0.63%) |
Aug 23, 2022 | 51.39 | 51.42 | 50.94 | 51.14 | 389,209 | -0.10(-0.20%) |
Aug 22, 2022 | 51.72 | 51.73 | 50.84 | 51.24 | 415,689 | -0.59(-1.14%) |
Aug 19, 2022 | 51.91 | 52.22 | 51.69 | 51.83 | 392,255 | -0.02(-0.04%) |
Aug 18, 2022 | 51.76 | 52.25 | 51.67 | 51.85 | 348,636 | +0.06(+0.11%) |
Aug 17, 2022 | 51.61 | 52.03 | 51.34 | 51.79 | 393,755 | -0.02(-0.04%) |
Aug 16, 2022 | 51.68 | 52.11 | 51.68 | 51.81 | 384,884 | -0.06(-0.11%) |
Aug 15, 2022 | 51.11 | 52.04 | 51.10 | 51.87 | 379,666 | +0.39(+0.75%) |
Aug 12, 2022 | 51.18 | 51.63 | 50.91 | 51.48 | 423,344 | +0.79(+1.56%) |
Aug 11, 2022 | 51.15 | 51.52 | 50.62 | 50.69 | 389,148 | -0.37(-0.72%) |
Aug 10, 2022 | 51.11 | 51.41 | 50.94 | 51.06 | 518,721 | +0.20(+0.40%) |
Aug 09, 2022 | 50.55 | 51.19 | 50.55 | 50.85 | 580,615 | +0.31(+0.62%) |
Aug 08, 2022 | 50.46 | 50.88 | 49.90 | 50.54 | 700,540 | +0.36(+0.72%) |
Aug 05, 2022 | 50.25 | 50.44 | 49.52 | 50.18 | 731,741 | -0.06(-0.13%) |
Aug 04, 2022 | 49.87 | 50.89 | 49.72 | 50.25 | 536,211 | +0.38(+0.76%) |
Aug 03, 2022 | 50.02 | 50.24 | 49.19 | 49.87 | 798,360 | -0.29(-0.59%) |
Aug 02, 2022 | 50.31 | 50.66 | 50.02 | 50.16 | 508,961 | +0.15(+0.29%) |