Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 47.58 | 47.97 | 46.65 | 47.04 | 193,426 | -0.78(-1.63%) |
Oct 28, 2022 | 47.30 | 47.86 | 46.20 | 47.82 | 119,895 | +0.43(+0.91%) |
Oct 27, 2022 | 47.24 | 48.15 | 46.80 | 47.39 | 150,621 | +0.76(+1.63%) |
Oct 26, 2022 | 46.21 | 48.10 | 46.00 | 46.63 | 135,901 | +0.42(+0.91%) |
Oct 25, 2022 | 43.76 | 46.50 | 43.76 | 46.21 | 95,534 | +2.45(+5.60%) |
Oct 24, 2022 | 43.35 | 43.94 | 41.93 | 43.76 | 110,226 | +0.51(+1.18%) |
Oct 21, 2022 | 42.18 | 43.35 | 41.76 | 43.25 | 73,364 | +1.46(+3.49%) |
Oct 20, 2022 | 41.91 | 43.49 | 41.67 | 41.79 | 120,101 | -0.15(-0.36%) |
Oct 19, 2022 | 42.11 | 42.24 | 41.28 | 41.94 | 102,790 | -0.72(-1.69%) |
Oct 18, 2022 | 42.83 | 43.73 | 42.35 | 42.66 | 102,307 | +0.76(+1.81%) |
Oct 17, 2022 | 41.31 | 42.17 | 41.17 | 41.90 | 133,367 | +1.44(+3.56%) |
Oct 14, 2022 | 41.66 | 41.66 | 40.39 | 40.46 | 121,044 | -1.03(-2.48%) |
Oct 13, 2022 | 40.09 | 41.93 | 39.12 | 41.49 | 150,423 | +0.56(+1.37%) |
Oct 12, 2022 | 41.18 | 41.48 | 40.51 | 40.93 | 118,925 | -0.27(-0.66%) |
Oct 11, 2022 | 41.00 | 42.39 | 40.54 | 41.20 | 131,279 | +0.02(+0.05%) |
Oct 10, 2022 | 41.81 | 42.30 | 40.29 | 41.18 | 134,667 | -0.30(-0.72%) |
Oct 07, 2022 | 41.08 | 41.67 | 40.52 | 41.48 | 179,545 | -0.17(-0.41%) |
Oct 06, 2022 | 41.53 | 42.50 | 41.39 | 41.65 | 122,782 | -0.33(-0.79%) |
Oct 05, 2022 | 42.01 | 42.38 | 40.98 | 41.98 | 133,760 | -0.84(-1.96%) |
Oct 04, 2022 | 41.16 | 43.10 | 41.16 | 42.82 | 244,281 | +2.66(+6.62%) |
Oct 03, 2022 | 40.12 | 40.89 | 38.82 | 40.16 | 204,547 | +0.84(+2.14%) |
Sep 30, 2022 | 39.34 | 40.48 | 37.54 | 39.32 | 298,640 | -0.87(-2.16%) |
Sep 29, 2022 | 41.37 | 41.37 | 39.60 | 40.19 | 130,082 | -1.92(-4.56%) |
Sep 28, 2022 | 41.31 | 42.61 | 41.31 | 42.11 | 144,246 | +0.97(+2.36%) |
Sep 27, 2022 | 41.14 | 41.69 | 40.37 | 41.14 | 125,749 | +0.54(+1.33%) |
Sep 26, 2022 | 41.45 | 42.32 | 40.52 | 40.60 | 152,585 | -1.10(-2.64%) |
Sep 23, 2022 | 41.38 | 41.90 | 40.62 | 41.70 | 186,888 | -0.43(-1.02%) |
Sep 22, 2022 | 43.64 | 43.64 | 42.04 | 42.13 | 176,201 | -1.75(-3.99%) |
Sep 21, 2022 | 44.27 | 45.20 | 43.70 | 43.88 | 168,083 | +0.02(+0.05%) |
Sep 20, 2022 | 45.23 | 45.41 | 43.10 | 43.86 | 211,438 | -2.13(-4.63%) |
Sep 19, 2022 | 44.23 | 46.11 | 44.23 | 45.99 | 187,398 | +1.12(+2.50%) |
Sep 16, 2022 | 44.42 | 45.77 | 44.40 | 44.87 | 348,483 | -0.44(-0.97%) |
Sep 15, 2022 | 44.57 | 46.56 | 44.57 | 45.31 | 208,879 | +0.29(+0.64%) |
Sep 14, 2022 | 47.10 | 47.10 | 44.78 | 45.02 | 211,665 | -1.85(-3.95%) |
Sep 13, 2022 | 47.70 | 48.77 | 46.83 | 46.87 | 229,292 | -2.76(-5.56%) |
Sep 12, 2022 | 49.62 | 51.08 | 49.29 | 49.63 | 218,307 | +0.26(+0.53%) |
Sep 09, 2022 | 47.29 | 49.56 | 47.29 | 49.37 | 240,131 | +2.08(+4.40%) |
Sep 08, 2022 | 47.06 | 47.48 | 45.62 | 47.29 | 258,104 | +0.85(+1.83%) |
Sep 07, 2022 | 44.41 | 46.57 | 43.92 | 46.44 | 240,686 | +2.16(+4.88%) |
Sep 06, 2022 | 43.73 | 45.64 | 42.71 | 44.28 | 281,800 | +1.27(+2.95%) |
Sep 02, 2022 | 45.78 | 46.12 | 42.72 | 43.01 | 404,672 | -3.15(-6.82%) |
Sep 01, 2022 | 51.33 | 52.09 | 45.96 | 46.16 | 519,693 | -10.42(-18.42%) |
Aug 31, 2022 | 58.37 | 58.37 | 56.55 | 56.58 | 239,829 | -1.66(-2.85%) |
Aug 30, 2022 | 59.81 | 60.88 | 57.40 | 58.24 | 283,360 | -3.51(-5.68%) |
Aug 29, 2022 | 61.87 | 62.85 | 61.59 | 61.75 | 113,864 | -0.65(-1.04%) |
Aug 26, 2022 | 64.80 | 65.06 | 62.25 | 62.40 | 96,886 | -1.87(-2.91%) |
Aug 25, 2022 | 62.01 | 65.09 | 61.78 | 64.27 | 123,790 | +1.74(+2.78%) |
Aug 24, 2022 | 63.35 | 63.61 | 61.79 | 62.53 | 142,541 | -1.37(-2.14%) |
Aug 23, 2022 | 64.13 | 65.94 | 63.70 | 63.90 | 131,640 | -0.22(-0.34%) |
Aug 22, 2022 | 63.83 | 64.45 | 62.62 | 64.12 | 119,278 | -0.63(-0.97%) |
Aug 19, 2022 | 64.99 | 65.16 | 63.32 | 64.75 | 109,912 | -0.56(-0.86%) |
Aug 18, 2022 | 64.09 | 65.44 | 63.38 | 65.31 | 117,440 | +0.84(+1.30%) |
Aug 17, 2022 | 63.74 | 65.02 | 62.53 | 64.47 | 120,353 | -0.60(-0.92%) |
Aug 16, 2022 | 63.65 | 66.42 | 63.65 | 65.07 | 172,427 | +1.42(+2.23%) |
Aug 15, 2022 | 63.47 | 64.07 | 62.27 | 63.65 | 91,858 | -0.64(-1.00%) |
Aug 12, 2022 | 63.72 | 64.32 | 63.03 | 64.29 | 91,563 | +1.25(+1.98%) |
Aug 11, 2022 | 62.53 | 63.80 | 62.39 | 63.04 | 146,578 | +1.47(+2.39%) |
Aug 10, 2022 | 61.13 | 62.61 | 61.13 | 61.57 | 104,403 | +2.13(+3.58%) |
Aug 09, 2022 | 60.93 | 60.93 | 58.70 | 59.44 | 79,094 | -1.79(-2.92%) |
Aug 08, 2022 | 59.22 | 63.45 | 59.22 | 61.23 | 148,758 | +2.38(+4.04%) |
Aug 05, 2022 | 57.87 | 59.12 | 57.87 | 58.85 | 78,563 | +0.11(+0.19%) |
Aug 04, 2022 | 59.13 | 59.44 | 58.01 | 58.74 | 93,646 | -0.13(-0.22%) |
Aug 03, 2022 | 57.16 | 58.98 | 56.95 | 58.87 | 112,707 | +2.28(+4.03%) |
Aug 02, 2022 | 58.23 | 58.54 | 56.25 | 56.59 | 106,832 | -1.97(-3.36%) |