Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.21 | 44.59 | 44.19 | 44.58 | 5,078 | -0.22(-0.49%) |
Oct 28, 2022 | 44.80 | 44.80 | 44.80 | 44.80 | 141 | -0.21(-0.47%) |
Oct 27, 2022 | 45.31 | 45.31 | 45.01 | 45.01 | 726 | -0.02(-0.03%) |
Oct 26, 2022 | 45.33 | 45.38 | 45.00 | 45.03 | 2,014 | +0.17(+0.39%) |
Oct 25, 2022 | 44.81 | 44.93 | 44.81 | 44.85 | 2,391 | +0.08(+0.17%) |
Oct 24, 2022 | 44.70 | 44.78 | 44.70 | 44.78 | 322 | -1.20(-2.61%) |
Oct 21, 2022 | 45.25 | 45.98 | 45.25 | 45.98 | 2,345 | +0.83(+1.83%) |
Oct 20, 2022 | 45.27 | 45.27 | 45.16 | 45.16 | 545 | +0.50(+1.11%) |
Oct 19, 2022 | 44.51 | 44.66 | 44.51 | 44.66 | 815 | -0.47(-1.04%) |
Oct 18, 2022 | 45.26 | 45.26 | 45.13 | 45.13 | 739 | +0.07(+0.15%) |
Oct 17, 2022 | 44.95 | 45.13 | 44.95 | 45.06 | 931 | +1.13(+2.56%) |
Oct 14, 2022 | 43.91 | 43.93 | 43.91 | 43.93 | 572 | -0.62(-1.38%) |
Oct 13, 2022 | 44.32 | 44.65 | 44.32 | 44.55 | 987 | +0.55(+1.25%) |
Oct 12, 2022 | 44.08 | 44.08 | 43.92 | 44.00 | 348 | +0.21(+0.47%) |
Oct 11, 2022 | 44.23 | 44.37 | 43.74 | 43.79 | 1,140 | -0.80(-1.79%) |
Oct 10, 2022 | 44.61 | 44.62 | 44.42 | 44.59 | 4,284 | -0.22(-0.50%) |
Oct 07, 2022 | 45.15 | 45.15 | 44.81 | 44.81 | 2,941 | -0.99(-2.16%) |
Oct 06, 2022 | 45.83 | 45.87 | 45.80 | 45.80 | 578 | -0.10(-0.21%) |
Oct 05, 2022 | 45.66 | 46.02 | 45.66 | 45.90 | 6,221 | +0.01(+0.01%) |
Oct 04, 2022 | 45.70 | 46.10 | 45.70 | 45.89 | 7,401 | +1.22(+2.74%) |
Oct 03, 2022 | 44.19 | 44.78 | 44.19 | 44.67 | 39,085 | +1.45(+3.34%) |
Sep 30, 2022 | 43.29 | 43.68 | 43.22 | 43.22 | 9,133 | -0.11(-0.26%) |
Sep 29, 2022 | 42.82 | 43.36 | 42.82 | 43.33 | 2,545 | -0.87(-1.98%) |
Sep 28, 2022 | 43.74 | 44.27 | 43.74 | 44.21 | 2,561 | +0.17(+0.38%) |
Sep 27, 2022 | 44.29 | 44.44 | 43.92 | 44.04 | 3,587 | +0.03(+0.06%) |
Sep 26, 2022 | 44.40 | 44.54 | 43.97 | 44.01 | 2,958 | -0.83(-1.84%) |
Sep 23, 2022 | 45.35 | 45.35 | 44.75 | 44.84 | 4,192 | -1.40(-3.02%) |
Sep 22, 2022 | 46.35 | 46.39 | 46.23 | 46.23 | 643 | -0.10(-0.22%) |
Sep 21, 2022 | 46.59 | 46.91 | 46.31 | 46.33 | 4,043 | -0.56(-1.20%) |
Sep 20, 2022 | 46.93 | 47.08 | 46.90 | 46.90 | 1,275 | -0.28(-0.60%) |
Sep 19, 2022 | 46.99 | 47.18 | 46.99 | 47.18 | 3,937 | +0.06(+0.13%) |
Sep 16, 2022 | 46.91 | 47.11 | 46.90 | 47.11 | 3,856 | -0.29(-0.60%) |
Sep 15, 2022 | 47.50 | 47.50 | 47.37 | 47.40 | 858 | -0.54(-1.12%) |
Sep 14, 2022 | 47.86 | 47.94 | 47.85 | 47.94 | 892 | +0.38(+0.79%) |
Sep 13, 2022 | 48.03 | 48.03 | 47.56 | 47.56 | 1,743 | -2.01(-4.05%) |
Sep 12, 2022 | 49.39 | 49.58 | 49.39 | 49.57 | 3,026 | +0.80(+1.64%) |
Sep 09, 2022 | 48.73 | 48.77 | 48.69 | 48.77 | 1,294 | +0.90(+1.89%) |
Sep 08, 2022 | 47.86 | 47.86 | 47.86 | 47.86 | 248 | -0.26(-0.54%) |
Sep 07, 2022 | 47.72 | 48.13 | 47.72 | 48.12 | 1,547 | +0.31(+0.65%) |
Sep 06, 2022 | 47.88 | 47.88 | 47.75 | 47.81 | 535 | -0.50(-1.03%) |
Sep 02, 2022 | 48.25 | 48.32 | 48.25 | 48.31 | 910 | -0.29(-0.60%) |
Sep 01, 2022 | 48.41 | 48.60 | 48.23 | 48.60 | 1,135 | -0.28(-0.58%) |
Aug 31, 2022 | 49.22 | 49.30 | 48.89 | 48.89 | 3,068 | -0.06(-0.13%) |
Aug 30, 2022 | 49.07 | 49.07 | 48.79 | 48.95 | 1,167 | -0.57(-1.16%) |
Aug 29, 2022 | 49.72 | 49.72 | 49.52 | 49.52 | 2,658 | -0.23(-0.46%) |
Aug 26, 2022 | 50.72 | 50.72 | 49.75 | 49.75 | 1,599 | -0.82(-1.62%) |
Aug 25, 2022 | 50.11 | 50.57 | 50.11 | 50.57 | 2,118 | +0.76(+1.52%) |
Aug 24, 2022 | 49.89 | 49.89 | 49.80 | 49.81 | 1,310 | -0.16(-0.32%) |
Aug 23, 2022 | 49.99 | 49.99 | 49.88 | 49.97 | 484 | +0.51(+1.03%) |
Aug 22, 2022 | 49.45 | 49.46 | 49.45 | 49.46 | 523 | -0.57(-1.13%) |
Aug 19, 2022 | 50.12 | 50.12 | 50.03 | 50.03 | 498 | -0.72(-1.41%) |
Aug 18, 2022 | 50.64 | 50.74 | 50.64 | 50.74 | 627 | -0.18(-0.36%) |
Aug 17, 2022 | 50.83 | 50.92 | 50.83 | 50.92 | 1,947 | -0.20(-0.40%) |
Aug 16, 2022 | 51.07 | 51.14 | 51.07 | 51.13 | 525 | +0.29(+0.58%) |
Aug 15, 2022 | 50.76 | 50.90 | 50.76 | 50.83 | 636 | -0.37(-0.71%) |
Aug 12, 2022 | 51.09 | 51.20 | 51.09 | 51.20 | 3,722 | +0.68(+1.35%) |
Aug 11, 2022 | 50.51 | 50.51 | 50.51 | 50.51 | 12 | -0.06(-0.13%) |
Aug 10, 2022 | 50.58 | 50.58 | 50.58 | 50.58 | 193 | +0.67(+1.35%) |
Aug 09, 2022 | 49.91 | 49.91 | 49.90 | 49.90 | 287 | -0.24(-0.47%) |
Aug 08, 2022 | 50.05 | 50.14 | 50.01 | 50.14 | 3,761 | +0.37(+0.75%) |
Aug 05, 2022 | 49.74 | 49.77 | 49.64 | 49.77 | 757 | +0.29(+0.59%) |
Aug 04, 2022 | 49.28 | 49.48 | 49.28 | 49.48 | 1,707 | +0.39(+0.79%) |
Aug 03, 2022 | 48.92 | 49.09 | 48.77 | 49.09 | 3,985 | +0.30(+0.62%) |
Aug 02, 2022 | 48.94 | 49.10 | 48.71 | 48.78 | 1,414 | -0.38(-0.77%) |