Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 46.70 | 47.08 | 46.67 | 46.96 | 22,389 | -0.12(-0.25%) |
Oct 28, 2022 | 46.97 | 47.26 | 46.52 | 47.08 | 10,105 | -0.20(-0.42%) |
Oct 27, 2022 | 47.29 | 47.76 | 47.09 | 47.28 | 16,511 | -0.24(-0.50%) |
Oct 26, 2022 | 46.87 | 48.09 | 46.87 | 47.51 | 12,552 | +1.24(+2.68%) |
Oct 25, 2022 | 44.85 | 46.39 | 44.85 | 46.27 | 21,230 | +1.59(+3.55%) |
Oct 24, 2022 | 44.99 | 44.99 | 44.11 | 44.68 | 24,878 | -0.76(-1.67%) |
Oct 21, 2022 | 44.39 | 45.48 | 44.34 | 45.44 | 8,530 | +0.75(+1.68%) |
Oct 20, 2022 | 44.84 | 45.37 | 44.43 | 44.69 | 9,329 | -0.25(-0.56%) |
Oct 19, 2022 | 45.79 | 45.79 | 44.80 | 44.94 | 12,775 | -1.39(-2.99%) |
Oct 18, 2022 | 47.00 | 47.00 | 45.96 | 46.33 | 12,292 | +0.66(+1.44%) |
Oct 17, 2022 | 45.35 | 46.04 | 45.35 | 45.67 | 14,424 | +1.18(+2.65%) |
Oct 14, 2022 | 46.08 | 46.30 | 44.49 | 44.49 | 8,698 | -1.39(-3.02%) |
Oct 13, 2022 | 44.24 | 46.00 | 44.22 | 45.88 | 20,544 | +0.59(+1.31%) |
Oct 12, 2022 | 45.64 | 45.64 | 45.03 | 45.29 | 15,301 | -0.28(-0.61%) |
Oct 11, 2022 | 45.74 | 46.06 | 45.24 | 45.56 | 17,461 | -0.38(-0.83%) |
Oct 10, 2022 | 46.31 | 46.31 | 45.54 | 45.94 | 10,873 | -0.41(-0.89%) |
Oct 07, 2022 | 47.30 | 47.30 | 46.28 | 46.35 | 5,572 | -1.34(-2.82%) |
Oct 06, 2022 | 48.77 | 48.77 | 47.70 | 47.70 | 5,764 | -1.23(-2.52%) |
Oct 05, 2022 | 49.79 | 49.79 | 48.44 | 48.93 | 12,685 | -1.55(-3.06%) |
Oct 04, 2022 | 50.05 | 50.92 | 50.05 | 50.48 | 25,484 | +1.71(+3.52%) |
Oct 03, 2022 | 48.16 | 48.95 | 47.57 | 48.76 | 27,018 | +0.74(+1.54%) |
Sep 30, 2022 | 47.85 | 48.75 | 47.74 | 48.02 | 11,270 | +0.09(+0.18%) |
Sep 29, 2022 | 49.45 | 49.45 | 47.66 | 47.94 | 10,021 | -1.88(-3.78%) |
Sep 28, 2022 | 48.99 | 50.05 | 48.99 | 49.82 | 14,091 | +0.43(+0.88%) |
Sep 27, 2022 | 49.95 | 50.11 | 49.03 | 49.38 | 10,408 | -0.02(-0.04%) |
Sep 26, 2022 | 49.61 | 50.44 | 49.29 | 49.40 | 13,960 | -0.59(-1.18%) |
Sep 23, 2022 | 50.31 | 50.41 | 49.57 | 49.99 | 19,572 | -1.29(-2.52%) |
Sep 22, 2022 | 52.44 | 52.44 | 51.11 | 51.29 | 9,848 | -1.25(-2.37%) |
Sep 21, 2022 | 53.57 | 53.93 | 52.48 | 52.53 | 7,160 | -1.13(-2.10%) |
Sep 20, 2022 | 54.23 | 54.23 | 53.40 | 53.66 | 5,085 | -1.01(-1.84%) |
Sep 19, 2022 | 53.94 | 54.89 | 53.94 | 54.67 | 35,676 | +0.35(+0.65%) |
Sep 16, 2022 | 54.65 | 54.65 | 54.10 | 54.31 | 11,527 | -0.63(-1.15%) |
Sep 15, 2022 | 55.43 | 55.90 | 54.74 | 54.95 | 18,529 | -1.08(-1.93%) |
Sep 14, 2022 | 55.62 | 56.11 | 55.19 | 56.03 | 10,721 | +0.23(+0.41%) |
Sep 13, 2022 | 55.70 | 56.30 | 55.70 | 55.80 | 18,384 | -1.27(-2.22%) |
Sep 12, 2022 | 56.64 | 57.17 | 56.54 | 57.06 | 9,380 | +0.99(+1.77%) |
Sep 09, 2022 | 55.76 | 56.28 | 55.76 | 56.07 | 12,346 | +0.78(+1.40%) |
Sep 08, 2022 | 54.49 | 55.39 | 54.46 | 55.30 | 17,797 | +0.20(+0.36%) |
Sep 07, 2022 | 54.23 | 55.10 | 54.00 | 55.10 | 18,506 | +1.71(+3.20%) |
Sep 06, 2022 | 53.50 | 53.77 | 53.20 | 53.39 | 20,903 | +0.23(+0.43%) |
Sep 02, 2022 | 54.29 | 54.38 | 53.15 | 53.16 | 15,645 | -0.88(-1.62%) |
Sep 01, 2022 | 54.61 | 54.61 | 53.23 | 54.04 | 19,377 | -1.15(-2.08%) |
Aug 31, 2022 | 55.45 | 55.52 | 55.05 | 55.19 | 6,046 | +0.08(+0.14%) |
Aug 30, 2022 | 56.07 | 56.07 | 54.83 | 55.11 | 6,704 | -0.60(-1.08%) |
Aug 29, 2022 | 55.59 | 55.97 | 55.49 | 55.71 | 81,824 | -0.22(-0.39%) |
Aug 26, 2022 | 57.63 | 57.63 | 55.85 | 55.93 | 18,731 | -1.21(-2.11%) |
Aug 25, 2022 | 56.82 | 57.23 | 56.35 | 57.13 | 6,972 | +0.74(+1.31%) |
Aug 24, 2022 | 55.70 | 56.73 | 55.70 | 56.39 | 14,325 | +0.38(+0.68%) |
Aug 23, 2022 | 55.98 | 56.30 | 55.68 | 56.01 | 19,399 | -0.03(-0.05%) |
Aug 22, 2022 | 56.23 | 56.26 | 55.98 | 56.04 | 9,538 | -0.85(-1.50%) |
Aug 19, 2022 | 57.68 | 57.68 | 56.70 | 56.90 | 9,635 | -1.37(-2.34%) |
Aug 18, 2022 | 58.35 | 58.40 | 58.11 | 58.26 | 5,305 | -0.14(-0.24%) |
Aug 17, 2022 | 58.59 | 58.68 | 58.04 | 58.40 | 11,520 | -0.57(-0.97%) |
Aug 16, 2022 | 59.24 | 59.24 | 58.64 | 58.97 | 10,740 | -0.48(-0.81%) |
Aug 15, 2022 | 59.21 | 59.62 | 58.93 | 59.45 | 12,259 | +0.09(+0.15%) |
Aug 12, 2022 | 58.76 | 59.41 | 58.58 | 59.36 | 9,591 | +0.37(+0.63%) |
Aug 11, 2022 | 59.64 | 59.82 | 58.97 | 58.99 | 7,943 | -0.13(-0.22%) |
Aug 10, 2022 | 58.68 | 59.14 | 58.26 | 59.12 | 10,933 | +1.83(+3.19%) |
Aug 09, 2022 | 57.59 | 57.59 | 57.12 | 57.29 | 12,826 | -0.36(-0.63%) |
Aug 08, 2022 | 58.56 | 58.90 | 57.65 | 57.65 | 14,764 | -0.21(-0.36%) |
Aug 05, 2022 | 57.70 | 57.98 | 57.37 | 57.86 | 7,798 | +0.01(+0.02%) |
Aug 04, 2022 | 57.32 | 58.10 | 57.32 | 57.85 | 13,547 | +0.85(+1.50%) |
Aug 03, 2022 | 57.54 | 57.54 | 56.57 | 57.00 | 9,283 | -0.57(-0.99%) |
Aug 02, 2022 | 57.09 | 58.26 | 57.08 | 57.57 | 22,790 | +0.00(+0.00%) |